Cloud3 Ventures Inc. (CSE:CLDV)
Canada
· Delayed Price · Currency is CAD 0.0750
+0.0150 (25.00%)
Jun 6, 2025, 4:00 PM EDT
Cloud3 Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.06 | 0.08 | 0.05 | 0.08 | - | 25.00% | 163,500 |
| Jun 5, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | - | -25.00% | 62,262 |
| Jun 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 5,000 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 9,000 |
| May 28, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | - | -10.53% | 110,903 |
| May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 40,200 |
| May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -2.44% | 1,000 |
| May 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -2.38% | 5,000 |
| May 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 29,000 |
| May 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 84,000 |
| May 20, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | - | -15.38% | 186,800 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 11,000 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 36,000 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 1,500 |
| May 13, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | - | -18.75% | 37,422 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 21,750 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.11% | 46,406 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 10,500 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 4,000 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 7,800 |
| Apr 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 2,320 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -17.65% | 13,000 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 1,000 |
| Apr 25, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 29.63% | 27,200 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 29,500 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 6,000 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 3,500 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 3,000 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 500 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 20,300 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 4,500 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 4,900 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 3,500 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 1,000 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -3.03% | 5,900 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -8.33% | 19,500 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 2,000 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | -2.78% | 24,805 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 10,343 |
| Mar 28, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | - | 34.62% | 120,382 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 8.33% | 4,475 |