CL Venture PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.30	0.30	0.29	0.30	0.30	-	1,039,403
Feb 27, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	330,200
Feb 26, 2026	0.30	0.32	0.30	0.31	0.31	6.90%	1,053,327
Feb 25, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	336,400
Feb 24, 2026	0.30	0.31	0.29	0.30	0.30	-	450,200
Feb 23, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	746,100
Feb 20, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	2,032,102
Feb 19, 2026	0.31	0.32	0.30	0.32	0.32	-	716,000
Feb 18, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	372,501
Feb 17, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	3,771,800
Feb 16, 2026	0.30	0.31	0.30	0.30	0.30	-	426,600
Feb 13, 2026	0.30	0.31	0.29	0.30	0.30	-	4,578,500
Feb 12, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	875,401
Feb 11, 2026	0.29	0.30	0.29	0.29	0.29	-	1,084,200
Feb 10, 2026	0.29	0.31	0.28	0.29	0.29	-	5,095,300
Feb 9, 2026	0.29	0.29	0.28	0.29	0.29	-	545,820
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	-	98,400
Feb 5, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	105,800
Feb 4, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	462,900
Feb 3, 2026	0.30	0.30	0.28	0.29	0.29	-	928,779
Feb 2, 2026	0.30	0.30	0.28	0.29	0.29	-	938,200
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	-	510,600
Jan 29, 2026	0.29	0.29	0.29	0.29	0.29	-	236,600
Jan 28, 2026	0.29	0.30	0.29	0.29	0.29	-	207,500
Jan 27, 2026	0.29	0.30	0.29	0.29	0.29	-	110,100
Jan 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	175,800
Jan 23, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	3,861,200
Jan 22, 2026	0.30	0.30	0.29	0.29	0.29	-	1,126,500
Jan 21, 2026	0.29	0.30	0.29	0.29	0.29	-	484,201
Jan 20, 2026	0.29	0.30	0.29	0.29	0.29	-	288,700
Jan 19, 2026	0.29	0.30	0.29	0.29	0.29	-	1,783,400
Jan 16, 2026	0.28	0.30	0.28	0.29	0.29	-	1,920,119
Jan 15, 2026	0.28	0.29	0.27	0.29	0.29	-	1,121,500
Jan 14, 2026	0.27	0.29	0.27	0.29	0.29	-	144,000
Jan 13, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	149,500
Jan 12, 2026	0.28	0.28	0.27	0.28	0.28	-	412,206
Jan 9, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	15,802
Jan 8, 2026	0.28	0.29	0.28	0.29	0.29	-	237,600
Jan 7, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	570,100
Jan 6, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	82,503
Jan 5, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	1,195,000
Dec 30, 2025	0.27	0.29	0.27	0.29	0.29	3.57%	1,069,101
Dec 29, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	3,583,800
Dec 26, 2025	0.27	0.28	0.27	0.27	0.27	-	93,100
Dec 25, 2025	0.29	0.29	0.27	0.27	0.27	-3.57%	11,066,400
Dec 24, 2025	0.27	0.29	0.27	0.28	0.28	-	2,490,730
Dec 23, 2025	0.28	0.28	0.27	0.28	0.28	-	2,367,400
Dec 22, 2025	0.27	0.29	0.27	0.28	0.28	-	344,900
Dec 19, 2025	0.28	0.29	0.27	0.28	0.28	-	83,403
Dec 18, 2025	0.27	0.28	0.27	0.28	0.28	-	102,100