Spring Valley Acquisition Corp. II (SVIIW)
NASDAQ: SVIIW · Real-Time Price · USD · Warrants
0.1155
+0.0101 (9.58%)
Jun 6, 2025, 4:00 PM - Market closed
SVIIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | 32.83% | 73,423 |
| Jun 5, 2025 | 0.12 | 0.15 | 0.10 | 0.11 | 0.11 | -4.18% | 87,795 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -8.33% | 53,999 |
| Jun 3, 2025 | 0.13 | 0.15 | 0.11 | 0.12 | 0.12 | -7.69% | 77,688 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.11 | 0.13 | 0.13 | -0.69% | 78,919 |
| May 30, 2025 | 0.14 | 0.16 | 0.11 | 0.13 | 0.13 | 9.08% | 61,980 |
| May 29, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -7.69% | 43,155 |
| May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 39,311 |
| May 27, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 131,610 |
| May 23, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 7.78% | 24,865 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 800 |
| May 21, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -6.27% | 2,497 |
| May 20, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -0.07% | 13,097 |
| May 19, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 4.60% | 34,739 |
| May 16, 2025 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | -0.75% | 73,513 |
| May 15, 2025 | 0.15 | 0.21 | 0.12 | 0.13 | 0.13 | -13.74% | 163,256 |
| May 14, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 20.25% | 6,358 |
| May 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 153,499 |
| May 12, 2025 | 0.10 | 0.15 | 0.10 | 0.13 | 0.13 | 10.83% | 81,139 |
| May 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,667 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -19.46% | 8,050 |
| May 6, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 35.45% | 24,472 |
| May 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 4.96% | 3,419 |
| May 2, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.56% | 2,900 |
| May 1, 2025 | 0.11 | 0.15 | 0.05 | 0.10 | 0.10 | 6.53% | 77,140 |
| Apr 30, 2025 | 0.07 | 0.11 | 0.05 | 0.10 | 0.10 | 35.71% | 11,727 |
| Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 28, 2025 | 0.04 | 0.09 | 0.03 | 0.07 | 0.07 | 74.56% | 33,956 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.03 | 0.04 | 0.04 | -52.66% | 51,347 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.30% | 6,410 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.37% | 7,700 |
| Apr 22, 2025 | 0.12 | 0.15 | 0.09 | 0.09 | 0.09 | 5.44% | 13,979 |
| Apr 21, 2025 | 0.09 | 0.13 | 0.09 | 0.09 | 0.09 | - | 14,528 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.91% | 1,833 |
| Apr 16, 2025 | 0.13 | 0.14 | 0.10 | 0.10 | 0.10 | -28.64% | 46,091 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,200 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -6.54% | 10,400 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.08% | 10,001 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 3, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.58% | 4,600 |
| Apr 2, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.48% | 2,045 |
| Apr 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 2,734 |
| Mar 31, 2025 | 0.12 | 0.14 | 0.09 | 0.14 | 0.14 | 7.69% | 15,550 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.95% | 100 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -14.55% | 144,986 |