Cloud3 Ventures Inc. (CSE:CLDV)
Canada · Delayed Price · Currency is CAD 0.0900
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT
Cloud3 Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 8,000 |
| Aug 11, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 17,591 |
| Aug 8, 2025 | 0.23 | 0.27 | 0.20 | 0.25 | 0.25 | 6.38% | 115,870 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,750 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -12.96% | 40,055 |
| Aug 5, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 12.50% | 43,730 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 55,204 |
| Jul 31, 2025 | 0.21 | 0.27 | 0.21 | 0.25 | 0.25 | 8.70% | 82,840 |
| Jul 30, 2025 | 0.18 | 0.25 | 0.17 | 0.23 | 0.23 | 27.78% | 202,158 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 8,500 |
| Jul 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 23,600 |
| Jul 25, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 8.82% | 63,766 |