CleanTech Vanadium Mining Corp. (TSXV:CTV)
Canada · Delayed Price · Currency is CAD 0.3800
+0.0400 (11.76%)
Oct 10, 2025, 3:59 PM EDT
CleanTech Vanadium Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.35 | 0.50 | 0.35 | 0.38 | 0.38 | 11.76% | 1,655,206 |
| Oct 9, 2025 | 0.21 | 0.37 | 0.21 | 0.34 | 0.34 | 74.36% | 1,582,831 |
| Oct 8, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 21.88% | 822,021 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 280,464 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 144,632 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 295,018 |
| Oct 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 131,690 |
| Oct 1, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 160,615 |
| Sep 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 225,796 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 320,411 |
| Sep 26, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -2.86% | 396,884 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -10.26% | 577,366 |
| Sep 24, 2025 | 0.22 | 0.25 | 0.18 | 0.20 | 0.20 | -7.14% | 1,266,406 |
| Sep 23, 2025 | 0.14 | 0.22 | 0.13 | 0.21 | 0.21 | 50.00% | 939,484 |
| Sep 22, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 21.74% | 631,284 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 182,465 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 567,410 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -7.69% | 323,898 |
| Sep 16, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.81% | 704,449 |
| Sep 15, 2025 | 0.07 | 0.12 | 0.07 | 0.11 | 0.11 | 75.00% | 3,272,485 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 123,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 143,837 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 89,976 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 37,000 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 63,722 |
| Sep 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 26,150 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 101,060 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 232,014 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 157,610 |
| Aug 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 245,440 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 420,038 |
| Aug 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 1,181,346 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 1,176,550 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 355,500 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 254,600 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 474,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 350,850 |
| Aug 19, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 1,324,219 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 522,299 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 45,000 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 101,300 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -15.38% | 550,707 |
| Aug 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 1,369,268 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 159,066 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 472,961 |
| Aug 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 598,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 476,500 |
| Aug 5, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,057,747 |
| Aug 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 1,177,613 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 532,375 |