CleanTech Vanadium Mining Corp. (CTVFF)
OTCMKTS · Delayed Price · Currency is USD
0.1167
+0.0055 (4.95%)
May 5, 2026, 9:54 AM EST
CTVFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.52% | 61,025 |
| May 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.22% | 220,252 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.82% | 32,890 |
| Apr 29, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.76% | 95,525 |
| Apr 28, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -0.08% | 51,180 |
| Apr 27, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 26.32% | 72,488 |
| Apr 24, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.94% | 281,533 |
| Apr 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.42% | 39,651 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.48% | 72,300 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.74% | 51,552 |
| Apr 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.56% | 22,259 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.26% | 310,121 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.40% | 95,130 |
| Apr 15, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.44% | 101,009 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.80% | 144,289 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 4.55% | 129,474 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.91% | 124,371 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.82% | 35,347 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.40% | 112,941 |
| Apr 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 22,725 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.09 | 4.17% | 193,550 |
| Apr 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.40% | 59,743 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.36% | 66,700 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.31% | 55,821 |
| Mar 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.49% | 59,670 |
| 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 |