CleanTech Vanadium Mining Corp. (TSXV:CTV)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0100 (-4.00%)
At close: Jan 30, 2026
CleanTech Vanadium Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -9.09% | 557,647 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -11.29% | 335,793 |
| Jan 27, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -8.82% | 434,912 |
| Jan 26, 2026 | 0.29 | 0.35 | 0.28 | 0.34 | 0.34 | 25.93% | 682,415 |
| Jan 23, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -14.29% | 393,920 |
| Jan 22, 2026 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | 1.61% | 313,247 |
| Jan 21, 2026 | 0.25 | 0.33 | 0.25 | 0.31 | 0.31 | 26.53% | 778,948 |
| Jan 20, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -5.77% | 870,506 |
| Jan 19, 2026 | 0.19 | 0.26 | 0.19 | 0.26 | 0.26 | 48.57% | 2,002,071 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -2.78% | 430,960 |
| Jan 15, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.50% | 215,805 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 91,640 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 63,721 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 330,611 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 94,747 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 56,613 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.11% | 244,100 |
| Jan 6, 2026 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 27.59% | 288,383 |
| Jan 5, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.54% | 86,604 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13,643 |
| Dec 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 196,050 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 189,160 |
| Dec 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 178,380 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 176,052 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 447,032 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 135,480 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 177,473 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 137,174 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 34,040 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 43,495 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.62% | 271,151 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 83,655 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 74,957 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 79,862 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 44,600 |
| Dec 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 127,546 |
| Dec 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 84,154 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 68,856 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.45% | 99,515 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.17% | 57,227 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 15,154 |
| Nov 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 96,856 |
| Nov 27, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 10,517 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 20,498 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 72,647 |
| Nov 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 22,130 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.78% | 37,574 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 90,208 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 15,140 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 90,000 |