CL Venture PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.29	0.30	0.29	0.29	0.29	-	267,514
Jul 13, 2026	0.30	0.30	0.28	0.29	0.29	-	531,109
Jul 10, 2026	0.30	0.30	0.29	0.29	0.29	-	96,200
Jul 9, 2026	0.30	0.30	0.29	0.29	0.29	-	159,600
Jul 8, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,766,128
Jul 7, 2026	0.30	0.30	0.29	0.30	0.30	-	261,000
Jul 6, 2026	0.30	0.30	0.29	0.30	0.30	-	237,001
Jul 3, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	156,316
Jul 2, 2026	0.29	0.30	0.29	0.29	0.29	-	876,648
Jul 1, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	780,401
Jun 30, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	4,238,910
Jun 29, 2026	0.30	0.30	0.29	0.29	0.29	-	1,294,809
Jun 26, 2026	0.29	0.29	0.28	0.29	0.29	-	171,302
Jun 25, 2026	0.29	0.29	0.29	0.29	0.29	-	1,235,100
Jun 24, 2026	0.29	0.29	0.28	0.29	0.29	-	2,971,800
Jun 23, 2026	0.30	0.30	0.29	0.29	0.29	-	591,400
Jun 22, 2026	0.29	0.30	0.29	0.29	0.29	-	698,708
Jun 19, 2026	0.30	0.30	0.29	0.29	0.29	-	659,900
Jun 18, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	206,616
Jun 17, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	464,100
Jun 16, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	993,401
Jun 15, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	204,576
Jun 12, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,206,602
Jun 11, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	1,231,601
Jun 10, 2026	0.29	0.30	0.29	0.29	0.29	-	237,700
Jun 9, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	1,486,950
Jun 8, 2026	0.29	0.31	0.29	0.30	0.30	-	3,185,901
Jun 5, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	1,681,600
Jun 4, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	251,600
Jun 2, 2026	0.29	0.29	0.28	0.29	0.29	-	124,356
May 29, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	634,001
May 28, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	358,100
May 27, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	112,711
May 26, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	152,101
May 25, 2026	0.29	0.29	0.28	0.29	0.29	-	278,000
May 22, 2026	0.28	0.29	0.28	0.29	0.29	-	73,005
May 21, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	376,401
May 20, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	270,886
May 19, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	946,318
May 18, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	483,000
May 15, 2026	0.29	0.30	0.28	0.29	0.29	-	778,700
May 14, 2026	0.29	0.29	0.28	0.29	0.29	-	551,300
May 13, 2026	0.29	0.30	0.28	0.29	0.29	-	2,009,524
May 12, 2026	0.29	0.31	0.28	0.29	0.29	3.57%	3,454,300
May 11, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	325,000
May 8, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	602,700
May 7, 2026	0.28	0.29	0.28	0.28	0.28	-	661,600
May 6, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,258,610
May 5, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	483,500
Apr 30, 2026	0.28	0.29	0.28	0.28	0.28	-	69,300