CleanTech Vanadium Mining Corp. (TSXV:CTV)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0300 (-16.67%)
May 5, 2026, 11:14 AM EST
CleanTech Vanadium Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | -11.11% | 2,534 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 44,187 |
| May 1, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 9,034 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,098 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 61,208 |
| Apr 27, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 152,500 |
| Apr 24, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 45,000 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 9,250 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 33,542 |
| Apr 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 36,019 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.04% | 36,337 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.00% | 16,590 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 79,406 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25,184 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 54,330 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 32,623 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 88,672 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 16,500 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 400,465 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 39,060 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 62,593 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 70,811 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 35,020 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 15,803 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 2,225 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 98,686 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 32,505 |
| Mar 25, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 4.00% | 386,180 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -21.88% | 459,249 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 29,065 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 53,276 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 31,427 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 9,900 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 12,914 |
| Mar 16, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 70,477 |
| Mar 13, 2026 | 0.18 | 0.20 | 0.15 | 0.16 | 0.16 | -13.51% | 341,794 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 65,933 |
| Mar 11, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 104,865 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 174,237 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.77% | 190,448 |
| Mar 6, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 174,050 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 61,428 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.26% | 10,564 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 37,831 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 84,535 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 62,038 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 35,850 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 88,345 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 117,592 |
| Feb 23, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 158,763 |