CVW CleanTech Inc. (TSXV:CVW)
Canada
· Delayed Price · Currency is CAD 0.9600
-0.0100 (-1.03%)
Jun 25, 2025, 10:45 AM EDT
CVW CleanTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 3,500 |
| Jun 24, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 18,000 |
| Jun 23, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 73,000 |
| Jun 20, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | - | 10,600 |
| Jun 19, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 20,000 |
| Jun 18, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 3,725 |
| Jun 17, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 12,500 |
| Jun 16, 2025 | 0.91 | 1.00 | 0.91 | 0.98 | 0.98 | 3.16% | 51,400 |
| Jun 13, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 6,000 |
| Jun 12, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 39,300 |
| Jun 11, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 51,300 |
| Jun 10, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 15,500 |
| Jun 9, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 5,000 |
| Jun 6, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.04% | 66,800 |
| Jun 5, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 67,100 |
| Jun 4, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 33,000 |
| Jun 3, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -3.85% | 58,600 |
| Jun 2, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 6.12% | 167,200 |
| 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 |