Cloud3 Ventures Inc. (CSE:CLDV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0050 (9.09%)
Oct 29, 2025, 4:00 PM EDT

Cloud3 Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.060.060.060.060.06-8.33%22,000
Oct 29, 20250.060.060.060.060.069.09%69,000
Oct 24, 20250.060.060.060.060.06-57,000
Oct 23, 20250.060.060.060.060.06-10,000
Oct 22, 20250.060.060.060.060.06-8.33%47,500
Oct 21, 20250.070.070.060.060.06-72,100
Oct 20, 20250.060.060.060.060.069.09%10,000
Oct 17, 20250.070.070.060.060.06-21.43%190,385
Oct 16, 20250.060.070.060.070.0716.67%112,430
Oct 15, 20250.070.070.050.060.06-14.29%386,484
Oct 14, 20250.100.100.070.070.07-30.00%167,000
Oct 10, 20250.100.100.100.100.1011.11%9,000
Oct 9, 20250.100.100.090.090.09-33,075
Oct 8, 20250.080.100.080.090.0928.57%26,000
Oct 7, 20250.090.090.070.070.07-30.00%39,950
Oct 3, 20250.090.100.070.100.10-4.76%48,900
Oct 1, 20250.120.120.100.110.11-12.50%38,000
Sep 30, 20250.120.120.120.120.12-2,500
Sep 29, 20250.130.130.120.120.12-3,600
Sep 26, 20250.130.130.120.120.12-7.69%39,500
Sep 25, 20250.130.130.130.130.134.00%911
Sep 24, 20250.130.130.130.130.13-3.85%2,500
Sep 22, 20250.140.140.130.130.13-7.14%13,250
Sep 19, 20250.150.150.140.140.14-6.67%11,513
Sep 18, 20250.150.150.150.150.15-3.23%4,000
Sep 17, 20250.160.160.160.160.16-3.13%2,011
Sep 16, 20250.160.160.160.160.16-1,500
Sep 15, 20250.170.170.160.160.16-5.88%5,006
Sep 12, 20250.170.170.170.170.17-2.86%1,000
Sep 11, 20250.190.190.180.180.18-10.26%19,000
Sep 10, 20250.160.230.160.200.2025.81%118,700
Sep 9, 20250.160.160.160.160.16-6.06%3,500
Sep 8, 20250.160.170.160.170.173.13%41,002
Sep 5, 20250.160.170.160.160.163.23%4,500
Sep 4, 20250.150.160.150.160.166.90%25,000
Sep 3, 20250.140.150.140.150.153.57%10,150
Sep 2, 20250.130.140.130.140.143.70%25,332
Aug 29, 20250.150.150.140.140.14-6.90%16,500
Aug 28, 20250.160.160.150.150.15-3.33%15,280
Aug 27, 20250.160.160.150.150.15-3.23%25,500
Aug 26, 20250.160.160.160.160.16-14,000
Aug 25, 20250.180.180.150.160.16-13.89%29,200
Aug 22, 20250.170.190.170.180.1812.50%44,100
Aug 21, 20250.160.160.160.160.166.67%8,000
Aug 20, 20250.160.170.150.150.15-6.25%32,500
Aug 19, 20250.180.180.160.160.16-8.57%43,800
Aug 18, 20250.170.180.170.180.182.94%7,500
Aug 15, 20250.160.170.140.170.17-2.86%100,500
Aug 14, 20250.220.220.170.180.18-20.45%81,596
Aug 13, 20250.250.250.220.220.22-10.20%23,500