CleanTech Vanadium Mining Corp. (CTVFF)
OTCMKTS · Delayed Price · Currency is USD
0.0940
-0.0003 (-0.32%)
At close: Mar 27, 2026
CTVFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.32% | 313,457 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -3.87% | 50,337 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 9.00% | 331,408 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -24.37% | 287,828 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.36% | 93,057 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.63% | 168,560 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.82% | 285,809 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.18% | 37,089 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 46,274 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.13% | 228,061 |
| Mar 13, 2026 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -14.81% | 294,260 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.00% | 85,123 |
| Mar 11, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -8.37% | 125,268 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 7.70% | 453,154 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -13.14% | 383,772 |
| Mar 6, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 287,130 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.72% | 82,491 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 7.20% | 149,875 |
| Mar 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 238,794 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.51% | 187,479 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.20% | 84,955 |
| Feb 26, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -4.82% | 154,503 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 2.77% | 239,524 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.57% | 286,393 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 13.20% | 146,871 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.00% | 230,630 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.06% | 85,908 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.71% | 170,489 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -11.89% | 296,829 |
| Feb 13, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.91% | 303,163 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -12.47% | 129,243 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 6.42% | 83,985 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.14% | 151,992 |
| Feb 9, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.33% | 208,825 |
| Feb 6, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 0.79% | 211,200 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -8.10% | 225,811 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 0.11% | 123,624 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 4.29% | 183,338 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.60% | 283,043 |
| Jan 30, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | -3.85% | 281,810 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -11.73% | 438,363 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -8.98% | 593,635 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -8.24% | 535,592 |
| Jan 26, 2026 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 23.64% | 920,977 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | -11.93% | 449,382 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 2.04% | 833,052 |
| Jan 21, 2026 | 0.20 | 0.24 | 0.18 | 0.23 | 0.23 | 22.82% | 1,240,133 |
| Jan 20, 2026 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | 47.74% | 1,417,491 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -3.28% | 703,317 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.39% | 346,646 |