Cloud3 Ventures Inc. (CSE:CLDV)
 0.0600
 +0.0050 (9.09%)
  Oct 29, 2025, 4:00 PM EDT
Cloud3 Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 22,000 | 
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 69,000 | 
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 57,000 | 
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 | 
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 47,500 | 
| Oct 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 72,100 | 
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 10,000 | 
| Oct 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 190,385 | 
| Oct 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 112,430 | 
| Oct 15, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -14.29% | 386,484 | 
| Oct 14, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -30.00% | 167,000 | 
| Oct 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 9,000 | 
| Oct 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 33,075 | 
| Oct 8, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 28.57% | 26,000 | 
| Oct 7, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -30.00% | 39,950 | 
| Oct 3, 2025 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | -4.76% | 48,900 | 
| Oct 1, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 38,000 | 
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 | 
| Sep 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,600 | 
| Sep 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 39,500 | 
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 911 | 
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,500 | 
| Sep 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 13,250 | 
| Sep 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 11,513 | 
| Sep 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 4,000 | 
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,011 | 
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 | 
| Sep 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 5,006 | 
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,000 | 
| Sep 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.26% | 19,000 | 
| Sep 10, 2025 | 0.16 | 0.23 | 0.16 | 0.20 | 0.20 | 25.81% | 118,700 | 
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 3,500 | 
| Sep 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 41,002 | 
| Sep 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 4,500 | 
| Sep 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 25,000 | 
| Sep 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 10,150 | 
| Sep 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 25,332 | 
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 16,500 | 
| Aug 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 15,280 | 
| Aug 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 25,500 | 
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,000 | 
| Aug 25, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -13.89% | 29,200 | 
| Aug 22, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 12.50% | 44,100 | 
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 8,000 | 
| Aug 20, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 32,500 | 
| Aug 19, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 43,800 | 
| Aug 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 7,500 | 
| Aug 15, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | -2.86% | 100,500 | 
| Aug 14, 2025 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -20.45% | 81,596 | 
| Aug 13, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 23,500 |