Skip to main content
logo
Cloud3 Ventures Inc. (CSE:CLDV)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
0.00 (0.00%)
At close: Aug 25, 2026

Cloud3 Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20260.130.130.130.130.13-3.85%20,000
Aug 21, 20260.130.130.130.130.13-25,500
Aug 20, 20260.130.130.130.130.13-21.21%20,000
Aug 19, 20260.170.170.170.170.17-536
Aug 18, 20260.130.170.130.170.1722.22%4,750
Aug 17, 20260.140.140.130.140.14-136,500
Aug 13, 20260.140.140.140.140.143.85%7,882
Aug 12, 20260.130.130.120.130.13-10.34%397,000
Aug 11, 20260.130.150.120.150.157.41%275,000
Aug 5, 20260.120.140.120.140.14-3.57%19,300
Aug 4, 20260.140.140.140.140.14-500
Jul 31, 20260.140.140.140.140.1416.67%5,157
Jul 29, 20260.140.140.120.120.12-18,540
Jul 27, 20260.130.130.120.120.12-14.29%10,000
Jul 21, 20260.150.150.140.140.14-3.45%54,800
Jul 20, 20260.150.150.150.150.157.41%13,200
Jul 16, 20260.130.140.130.140.14-12.90%8,700
Jul 14, 20260.170.170.160.160.16-8.82%7,400
Jul 13, 20260.100.170.100.170.1778.95%236,660
Jul 9, 20260.100.100.090.100.10-37,000
Jul 8, 20260.100.100.100.100.10-8,900
Jul 7, 20260.090.100.090.100.105.56%167,813
Jul 6, 20260.090.090.090.090.095.88%12,000
Jul 3, 20260.080.090.080.090.096.25%47,000
Jul 2, 20260.080.080.080.080.08-11.11%3,000
Jun 30, 20260.080.090.080.090.095.88%107,500
Jun 29, 20260.080.100.080.090.09-10.53%100,000
Jun 26, 20260.090.100.090.100.105.56%19,000
Jun 25, 20260.080.090.070.090.09-5.26%24,330
Jun 22, 20260.080.100.080.100.105.56%38,500
Jun 17, 20260.080.090.080.090.09-10.00%108,500
Jun 16, 20260.090.100.090.100.10-10,000
Jun 15, 20260.090.110.090.100.1017.65%56,048
Jun 12, 20260.080.090.080.090.0913.33%38,000
Jun 11, 20260.080.090.070.080.08-25.00%122,500
Jun 10, 20260.100.100.100.100.10-7,000
Jun 9, 20260.080.100.080.100.1011.11%12,000
Jun 8, 20260.090.090.090.090.09-10.00%16,000
Jun 4, 20260.090.100.090.100.10-9.09%22,000
Jun 3, 20260.080.120.080.110.1146.67%71,500
Jun 2, 20260.080.080.080.080.08-4,000
Jun 1, 20260.080.080.080.080.08-16.67%12,000
May 29, 20260.090.090.090.090.09-12,750
May 28, 20260.090.090.090.090.09-25.00%6,000
May 27, 20260.080.120.080.120.1241.18%32,000
May 26, 20260.090.090.090.090.09-19.05%2,000
May 22, 20260.130.130.100.110.11-8.70%70,000
May 21, 20260.080.120.080.120.12-8.00%25,000
May 20, 20260.130.130.130.130.13-7.41%900
May 19, 20260.070.140.070.140.1458.82%84,112