StorageVault Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	4.33	4.37	4.29	4.34	-	0.93%	40,105
Jun 4, 2026	4.27	4.34	4.26	4.30	4.30	1.18%	176,039
Jun 3, 2026	4.32	4.36	4.25	4.25	4.25	-2.07%	160,346
Jun 2, 2026	4.35	4.38	4.27	4.34	4.34	-0.69%	112,166
Jun 1, 2026	4.34	4.43	4.31	4.37	4.37	2.58%	411,942
May 29, 2026	4.27	4.36	4.21	4.26	4.26	-0.23%	443,288
May 28, 2026	4.23	4.32	4.23	4.27	4.27	0.23%	153,114
May 27, 2026	4.24	4.33	4.24	4.26	4.26	0.71%	205,800
May 26, 2026	4.25	4.34	4.17	4.23	4.23	-1.17%	530,205
May 25, 2026	4.29	4.33	4.28	4.28	4.28	-0.23%	168,441
May 22, 2026	4.30	4.33	4.27	4.29	4.29	0.23%	166,583
May 21, 2026	4.23	4.34	4.23	4.28	4.28	0.71%	158,544
May 20, 2026	4.14	4.30	4.11	4.25	4.25	2.16%	744,063
May 19, 2026	4.18	4.25	4.15	4.16	4.16	-0.24%	197,283
May 15, 2026	4.19	4.19	4.14	4.17	4.17	-0.95%	119,333
May 14, 2026	4.23	4.28	4.20	4.21	4.21	0.24%	160,347
May 13, 2026	4.27	4.29	4.19	4.20	4.20	-1.18%	313,608
May 12, 2026	4.35	4.35	4.25	4.25	4.25	-2.30%	1,072,362
May 11, 2026	4.32	4.36	4.27	4.35	4.35	0.69%	420,891
May 8, 2026	4.35	4.40	4.31	4.32	4.32	-0.69%	123,670
May 7, 2026	4.31	4.40	4.31	4.35	4.35	0.46%	205,650
May 6, 2026	4.27	4.39	4.26	4.33	4.33	1.88%	258,013
May 5, 2026	4.45	4.45	4.25	4.25	4.25	-0.47%	119,857
May 4, 2026	4.30	4.34	4.26	4.27	4.27	-1.16%	217,159
May 1, 2026	4.41	4.42	4.30	4.32	4.32	-1.82%	172,131
Apr 30, 2026	4.47	4.47	4.31	4.40	4.40	-1.57%	603,710
Apr 29, 2026	4.47	4.51	4.44	4.47	4.47	-0.67%	175,307
Apr 28, 2026	4.45	4.55	4.45	4.50	4.50	0.90%	201,120
Apr 27, 2026	4.55	4.55	4.45	4.46	4.46	-1.98%	224,110
Apr 24, 2026	4.54	4.68	4.50	4.55	4.55	0.44%	472,271
Apr 23, 2026	4.50	4.71	4.50	4.53	4.53	1.12%	268,681
Apr 22, 2026	4.47	4.51	4.42	4.48	4.48	0.90%	272,314
Apr 21, 2026	4.54	4.56	4.43	4.44	4.44	-2.42%	385,159
Apr 20, 2026	4.51	4.58	4.50	4.55	4.55	0.44%	224,026
Apr 17, 2026	4.45	4.59	4.45	4.53	4.53	1.34%	514,084
Apr 16, 2026	4.49	4.53	4.44	4.47	4.47	0.22%	359,615
Apr 15, 2026	4.49	4.51	4.44	4.46	4.46	-1.11%	233,880
Apr 14, 2026	4.49	4.53	4.45	4.51	4.51	0.89%	453,326
Apr 13, 2026	4.44	4.49	4.42	4.47	4.47	-	195,379
Apr 10, 2026	4.43	4.48	4.41	4.47	4.47	0.90%	726,972
Apr 9, 2026	4.36	4.43	4.27	4.43	4.43	0.91%	1,043,161
Apr 8, 2026	4.46	4.49	4.33	4.39	4.39	-0.45%	633,838
Apr 7, 2026	4.50	4.53	4.35	4.41	4.41	-2.43%	579,886
Apr 6, 2026	4.54	4.59	4.51	4.52	4.52	-0.44%	154,893
Apr 2, 2026	4.43	4.58	4.40	4.54	4.54	1.79%	195,575
Apr 1, 2026	4.43	4.48	4.43	4.46	4.46	1.36%	250,087
Mar 31, 2026	4.39	4.43	4.36	4.40	4.40	0.76%	289,300
Mar 30, 2026	4.35	4.45	4.31	4.37	4.37	0.23%	360,230
Mar 27, 2026	4.30	4.37	4.26	4.36	4.36	0.93%	169,957
Mar 26, 2026	4.35	4.41	4.31	4.32	4.32	-1.14%	182,764