CleanTech Vanadium Mining Corp. (TSXV:CTV)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0100 (-7.69%)
Sep 17, 2025, 3:57 PM EDT
CleanTech Vanadium Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | - | -7.69% | 131,332 |
| Sep 16, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 23.81% | 704,449 |
| Sep 15, 2025 | 0.07 | 0.12 | 0.07 | 0.11 | - | 75.00% | 3,272,485 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 123,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 143,837 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 89,976 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 37,000 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 63,722 |
| Sep 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 26,150 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 101,060 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 232,014 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 157,610 |
| Aug 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 245,440 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 420,038 |
| Aug 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 1,181,346 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -18.18% | 1,176,550 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 355,500 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 254,600 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 474,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 350,850 |
| Aug 19, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | - | - | 1,324,219 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 522,299 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 45,000 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 101,300 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | - | -15.38% | 550,707 |
| Aug 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 18.18% | 1,369,268 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 159,066 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 472,961 |
| Aug 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 9.09% | 598,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 22.22% | 476,500 |
| Aug 5, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 1,057,747 |
| Aug 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 1,177,613 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 532,375 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 2,300 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 205,000 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 26,201 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,900 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 512,422 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 967,700 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,800 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,656 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 9,080 |
| Jul 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 654,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 104,930 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 75,400 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 307,301 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 143,320 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 333,046 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 682,648 |