Canoe Mining Ventures Corp. (TSXV:CLV)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
At close: Jul 20, 2026
Canoe Mining Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 34,390 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 24,000 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 67,500 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 69,000 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 500 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 51,250 |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,250 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 18,000 |
| Jun 3, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | -14.29% | 194,500 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 500 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.90% | 35,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.81% | 10,250 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 43,000 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 6,500 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.90% | 3,000 |
| May 4, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 25,500 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,500 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 22,700 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 34,250 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 15,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 64,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 10,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 6,000 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 519 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,072 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,514 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 120,500 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 15,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 21,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 20,034 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 19,500 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 9,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 931 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,000 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 27,000 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 183,000 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 19,000 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 38,003 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -17.24% | 40,902 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 50,500 |