Cielo Waste Solutions Corp. (TSXV:CMC)
0.0550
-0.0050 (-8.33%)
Aug 27, 2025, 3:47 PM EDT
Cielo Waste Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 8,866 |
Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,500 |
Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 57,609 |
Aug 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 130,861 |
Aug 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 470,672 |
Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 328,678 |
Aug 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 131,181 |
Aug 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 124,526 |
Aug 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 89,151 |
Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 2,999 |
Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 15,002 |
Aug 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 21,339 |
Aug 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 43,304 |
Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,543 |
Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,606 |
Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 15,216 |
Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 5,991 |
Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 24,491 |
Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,259 |
Jul 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 201,327 |
Jul 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 19,520 |
Jul 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 109,757 |
Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 26,112 |
Jul 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 71,849 |
Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 12,901 |
Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 64,553 |
Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 57,882 |
Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 43,028 |
Jul 16, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 94,203 |
Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 317,199 |
Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 71,213 |
Jul 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 14,816 |
Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 34,174 |
Jul 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 21,649 |
Jul 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 9,297 |
Jul 7, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 8.33% | 392,457 |
Jul 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 334,060 |
Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,295 |
Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 31,931 |
Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,635 |
Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,246 |
Jun 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 94,937 |
Jun 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 53,557 |
Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 170,859 |
Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,828 |
Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,490 |
Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 2,000 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,399 |
Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 27,302 |