CL Venture PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.27	0.27	0.27	0.27	-	-	698,400
Mar 23, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	672,800
Mar 20, 2026	0.29	0.29	0.28	0.28	0.28	-	2,149,000
Mar 19, 2026	0.29	0.29	0.28	0.28	0.28	-	2,244,002
Mar 18, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	188,401
Mar 17, 2026	0.29	0.30	0.29	0.29	0.28	-	458,600
Mar 16, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	308,809
Mar 13, 2026	0.29	0.30	0.28	0.30	0.29	-	649,501
Mar 12, 2026	0.30	0.30	0.29	0.30	0.29	3.45%	351,201
Mar 11, 2026	0.29	0.29	0.28	0.29	0.28	-	696,900
Mar 10, 2026	0.29	0.29	0.28	0.29	0.28	-	452,850
Mar 9, 2026	0.28	0.29	0.28	0.29	0.28	-	225,300
Mar 6, 2026	0.29	0.29	0.28	0.29	0.28	-	90,800
Mar 5, 2026	0.29	0.29	0.28	0.29	0.28	3.57%	304,500
Mar 4, 2026	0.30	0.30	0.28	0.28	0.27	-6.67%	6,141,889
Mar 2, 2026	0.30	0.30	0.29	0.30	0.29	-	1,039,403
Feb 27, 2026	0.31	0.32	0.30	0.30	0.29	-3.23%	330,200
Feb 26, 2026	0.30	0.32	0.30	0.31	0.30	6.90%	1,053,327
Feb 25, 2026	0.30	0.31	0.29	0.29	0.28	-3.33%	336,400
Feb 24, 2026	0.30	0.31	0.29	0.30	0.29	-	450,200
Feb 23, 2026	0.31	0.31	0.30	0.30	0.29	-3.23%	746,100
Feb 20, 2026	0.32	0.32	0.30	0.31	0.30	-3.13%	2,032,102
Feb 19, 2026	0.31	0.32	0.30	0.32	0.31	-	716,000
Feb 18, 2026	0.31	0.32	0.31	0.32	0.31	3.23%	372,501
Feb 17, 2026	0.30	0.32	0.30	0.31	0.30	3.33%	3,771,800
Feb 16, 2026	0.30	0.31	0.30	0.30	0.29	-	426,600
Feb 13, 2026	0.30	0.31	0.29	0.30	0.29	-	4,578,500
Feb 12, 2026	0.29	0.30	0.29	0.30	0.29	3.45%	875,401
Feb 11, 2026	0.29	0.30	0.29	0.29	0.28	-	1,084,200
Feb 10, 2026	0.29	0.31	0.28	0.29	0.28	-	5,095,300
Feb 9, 2026	0.29	0.29	0.28	0.29	0.28	-	545,820
Feb 6, 2026	0.29	0.29	0.28	0.29	0.28	-	98,400
Feb 5, 2026	0.28	0.29	0.28	0.29	0.28	3.57%	105,800
Feb 4, 2026	0.29	0.30	0.28	0.28	0.27	-3.45%	462,900
Feb 3, 2026	0.30	0.30	0.28	0.29	0.28	-	928,779
Feb 2, 2026	0.30	0.30	0.28	0.29	0.28	-	938,200
Jan 30, 2026	0.29	0.29	0.29	0.29	0.28	-	510,600
Jan 29, 2026	0.29	0.29	0.29	0.29	0.28	-	236,600
Jan 28, 2026	0.29	0.30	0.29	0.29	0.28	-	207,500
Jan 27, 2026	0.29	0.30	0.29	0.29	0.28	-	110,100
Jan 26, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	175,800
Jan 23, 2026	0.29	0.30	0.29	0.30	0.29	3.45%	3,861,200
Jan 22, 2026	0.30	0.30	0.29	0.29	0.28	-	1,126,500
Jan 21, 2026	0.29	0.30	0.29	0.29	0.28	-	484,201
Jan 20, 2026	0.29	0.30	0.29	0.29	0.28	-	288,700
Jan 19, 2026	0.29	0.30	0.29	0.29	0.28	-	1,783,400
Jan 16, 2026	0.28	0.30	0.28	0.29	0.28	-	1,920,119
Jan 15, 2026	0.28	0.29	0.27	0.29	0.28	-	1,121,500
Jan 14, 2026	0.27	0.29	0.27	0.29	0.28	-	144,000
Jan 13, 2026	0.28	0.29	0.27	0.29	0.28	3.57%	149,500