CleanTech Vanadium Mining Corp. (CTVFF)
OTCMKTS · Delayed Price · Currency is USD
0.0418
-0.0010 (-2.24%)
Aug 22, 2025, 4:00 PM EDT
CleanTech Vanadium Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.24% | 231,534 |
| Aug 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.08% | 509,996 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.14% | 134,036 |
| Aug 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -15.66% | 186,050 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.24% | 262,053 |
| Aug 15, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 12.43% | 125,544 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 27,090 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -13.08% | 186,301 |
| Aug 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.59% | 3,051 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 10.00% | 118,258 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.52% | 494,504 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.77% | 65,362 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.71% | 125,265 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.06% | 466,902 |
| Aug 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 26.73% | 672,908 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 21.09% | 1,408,779 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.18% | 465,429 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.38% | 21,887 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.63% | 5,175 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -0.72% | 44,182 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.11% | 70,578 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.12% | 2,600 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.06% | 41,178 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.27% | 31,405 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.76% | 4,013 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.35% | 6,769 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.63% | 48,090 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.95% | 397,755 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.39% | 775,805 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.43% | 46,685 |
| Jul 11, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 27.27% | 651,644 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.42% | 250,014 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.51% | 295,272 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.28% | 654,180 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.57% | 18,132 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.51% | 16,457 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.50% | 42,719 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.66% | 41,494 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.37% | 1,002 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.10% | 10,380 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.36% | 25,250 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 62,110 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,600 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.25% | 2,544 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.03% | 11,200 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.68% | 12,020 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.65% | 33,165 |
| Jun 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.00% | 121,481 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.77% | 5,516 |