Cloud3 Ventures Inc. (CSE:CLDV)
Canada
· Delayed Price · Currency is CAD 0.1300
+0.0050 (4.00%)
Jun 27, 2025, 9:30 AM EDT
Cloud3 Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 9,000 |
| May 28, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | - | -10.53% | 110,903 |
| May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 40,200 |
| May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -2.44% | 1,000 |
| May 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -2.38% | 5,000 |
| May 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 29,000 |
| May 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 84,000 |
| May 20, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | - | -15.38% | 186,800 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 11,000 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 36,000 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 1,500 |
| May 13, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | - | -18.75% | 37,422 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 21,750 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.11% | 46,406 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 10,500 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 4,000 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 7,800 |
| Apr 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 2,320 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -17.65% | 13,000 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 1,000 |
| Apr 25, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 29.63% | 27,200 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 29,500 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 6,000 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 3,500 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 3,000 |