CVW CleanTech Inc. (TSXV:CVW)
Canada
· Delayed Price · Currency is CAD 0.9800
-0.0100 (-1.01%)
May 30, 2025, 3:59 PM EDT
CVW CleanTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 11,600 |
| May 29, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 149,401 |
| May 28, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -3.88% | 79,900 |
| May 27, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 89,800 |
| May 26, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 41,100 |
| May 23, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 45,605 |
| May 22, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 44,700 |
| May 21, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 153,405 |
| May 20, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -2.78% | 157,900 |
| May 16, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 1,100 |
| May 15, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 49,000 |
| May 14, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 158,300 |
| May 13, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 115,600 |
| May 12, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 182,700 |
| May 9, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 2.65% | 96,500 |
| May 8, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 31,849 |
| May 7, 2025 | 1.08 | 1.16 | 1.07 | 1.09 | 1.09 | - | 185,000 |
| May 6, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 83,300 |
| May 5, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 2.88% | 78,000 |
| May 2, 2025 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | 7.22% | 137,900 |
| May 1, 2025 | 0.92 | 1.00 | 0.91 | 0.97 | 0.97 | 4.30% | 202,800 |
| Apr 30, 2025 | 0.87 | 0.94 | 0.87 | 0.93 | 0.93 | 6.90% | 102,800 |
| Apr 29, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 16,500 |
| Apr 28, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 49,000 |
| Apr 25, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 4,000 |
| Apr 24, 2025 | 0.85 | 0.90 | 0.83 | 0.89 | 0.89 | 3.49% | 113,900 |
| Apr 23, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -2.27% | 37,000 |
| Apr 22, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 37,502 |
| Apr 21, 2025 | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | 1.16% | 115,300 |
| Apr 17, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 4.88% | 73,500 |
| Apr 16, 2025 | 0.80 | 0.84 | 0.79 | 0.82 | 0.82 | 1.23% | 46,500 |
| Apr 15, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 2.53% | 24,000 |
| Apr 14, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 4,500 |
| Apr 11, 2025 | 0.77 | 0.82 | 0.76 | 0.80 | 0.80 | 6.67% | 33,000 |
| Apr 10, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -2.60% | 172,600 |
| Apr 9, 2025 | 0.66 | 0.81 | 0.66 | 0.77 | 0.77 | 10.00% | 245,000 |
| Apr 8, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -5.41% | 22,000 |
| Apr 7, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | - | 50,100 |
| Apr 4, 2025 | 0.79 | 0.79 | 0.72 | 0.74 | 0.74 | -5.13% | 43,400 |
| Apr 3, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -3.70% | 48,500 |
| Apr 2, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 24,000 |
| Apr 1, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | - | 106,500 |
| Mar 31, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 30,000 |
| Mar 28, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.61% | 131,500 |
| Mar 27, 2025 | 0.82 | 0.83 | 0.79 | 0.83 | 0.83 | -0.60% | 54,000 |
| Mar 26, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 17,500 |
| Mar 25, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 6,000 |
| Mar 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 7,000 |
| Mar 21, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -1.19% | 20,035 |
| Mar 20, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 2,500 |