Cloud3 Ventures Inc. (CSE:CLDV)
Canada · Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
Sep 16, 2025, 4:00 PM EDT
Cloud3 Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 2,011 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,500 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 5,006 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 1,000 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.26% | 19,000 |
| Sep 10, 2025 | 0.16 | 0.23 | 0.16 | 0.20 | - | 25.81% | 118,700 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 3,500 |
| Sep 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 41,002 |
| Sep 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 3.23% | 4,500 |
| Sep 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 25,000 |
| Sep 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 10,150 |
| Sep 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 25,332 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 16,500 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.33% | 15,280 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 25,500 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 14,000 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | - | -13.89% | 29,200 |
| Aug 22, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 12.50% | 44,100 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 8,000 |
| Aug 20, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | -6.25% | 32,500 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 43,800 |
| Aug 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 7,500 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | - | -2.86% | 100,500 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.17 | 0.18 | - | -20.45% | 81,596 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -10.20% | 23,500 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -5.77% | 8,000 |
| Aug 11, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | - | 4.00% | 17,591 |
| Aug 8, 2025 | 0.23 | 0.27 | 0.20 | 0.25 | - | 6.38% | 115,870 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 9,750 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | - | -12.96% | 40,055 |
| Aug 5, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | - | 12.50% | 43,730 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -4.00% | 55,204 |
| Jul 31, 2025 | 0.21 | 0.27 | 0.21 | 0.25 | - | 8.70% | 82,840 |
| Jul 30, 2025 | 0.18 | 0.25 | 0.17 | 0.23 | - | 27.78% | 202,158 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 8,500 |
| Jul 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -5.41% | 23,600 |
| Jul 25, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | - | 8.82% | 63,766 |
| Jul 24, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | 6.25% | 246,722 |
| Jul 23, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | - | 18.52% | 146,922 |
| Jul 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 89,833 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -7.41% | 35,500 |
| Jul 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 111,030 |
| Jul 17, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | - | 30.00% | 149,650 |
| Jul 16, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | - | - | 109,800 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 57,154 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | 5.88% | 46,000 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 2,000 |
| Jul 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 18.75% | 52,800 |
| Jul 9, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -27.27% | 135,000 |
| Jul 8, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | -8.33% | 8,500 |