Cloud3 Ventures Inc. (CSE:CLDV)
Canada
· Delayed Price · Currency is CAD 0.1750
-0.0450 (-20.45%)
Aug 14, 2025, 4:00 PM EDT
Cloud3 Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.22 | 0.22 | 0.17 | 0.18 | - | -20.45% | 81,596 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -10.20% | 23,500 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -5.77% | 8,000 |
| Aug 11, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | - | 4.00% | 17,591 |
| Aug 8, 2025 | 0.23 | 0.27 | 0.20 | 0.25 | - | 6.38% | 115,870 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 9,750 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | - | -12.96% | 40,055 |
| Aug 5, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | - | 12.50% | 43,730 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -4.00% | 55,204 |
| Jul 31, 2025 | 0.21 | 0.27 | 0.21 | 0.25 | - | 8.70% | 82,840 |
| Jul 30, 2025 | 0.18 | 0.25 | 0.17 | 0.23 | - | 27.78% | 202,158 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 8,500 |
| Jul 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -5.41% | 23,600 |
| Jul 25, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | - | 8.82% | 63,766 |
| Jul 24, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | 6.25% | 246,722 |
| Jul 23, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | - | 18.52% | 146,922 |
| Jul 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 89,833 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -7.41% | 35,500 |
| Jul 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 111,030 |
| Jul 17, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | - | 30.00% | 149,650 |
| Jul 16, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | - | - | 109,800 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 57,154 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | 5.88% | 46,000 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 2,000 |
| Jul 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 18.75% | 52,800 |
| Jul 9, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -27.27% | 135,000 |
| Jul 8, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | -8.33% | 8,500 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20.00% | 2,000 |
| Jul 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 59,500 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -10.00% | 66,623 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -16.67% | 80,804 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 29,000 |
| Jun 27, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | - | -8.00% | 42,500 |
| Jun 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 34,082 |
| Jun 25, 2025 | 0.11 | 0.13 | 0.10 | 0.12 | - | 4.35% | 49,000 |
| Jun 24, 2025 | 0.15 | 0.16 | 0.12 | 0.12 | - | -23.33% | 90,500 |
| Jun 23, 2025 | 0.13 | 0.17 | 0.12 | 0.15 | - | 25.00% | 119,700 |
| Jun 20, 2025 | 0.17 | 0.19 | 0.12 | 0.12 | - | -20.00% | 51,500 |
| Jun 19, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | - | 57.89% | 58,142 |
| Jun 18, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | - | 58.33% | 278,579 |
| Jun 17, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 9.09% | 282,000 |
| Jun 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 37.50% | 416,005 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 436,100 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 142,000 |
| Jun 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -23.08% | 198,276 |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -13.33% | 21,500 |
| Jun 6, 2025 | 0.06 | 0.08 | 0.05 | 0.08 | - | 25.00% | 163,500 |
| Jun 5, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | - | -25.00% | 62,262 |
| Jun 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 5,000 |