Cloud3 Ventures Inc. (CSE:CLDV)
Canada
· Delayed Price · Currency is CAD 0.0500
-0.0050 (-9.09%)
At close: Dec 4, 2025
Cloud3 Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -9.09% | 275,895 |
| Dec 3, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 22.22% | 163,000 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 10,000 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 80,019 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 31,537 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 22,000 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 41,248 |
| Nov 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 20,475 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 100,700 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 41,000 |
| Nov 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 58,750 |
| Nov 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 28,000 |
| Nov 7, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 17,509 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 42,000 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Nov 3, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | - | 50,000 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,000 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 22,000 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 69,000 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 57,000 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 47,500 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 72,100 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 10,000 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 190,385 |
| Oct 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 112,430 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -14.29% | 386,484 |
| Oct 14, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -30.00% | 167,000 |
| Oct 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 9,000 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 33,075 |
| Oct 8, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 28.57% | 26,000 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -30.00% | 39,950 |
| Oct 3, 2025 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | -4.76% | 48,900 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 38,000 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,600 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 39,500 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 911 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,500 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 13,250 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 11,513 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 4,000 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,011 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 5,006 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,000 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.26% | 19,000 |
| Sep 10, 2025 | 0.16 | 0.23 | 0.16 | 0.20 | 0.20 | 25.81% | 118,700 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 3,500 |