Skip to main content
Cloud3 Ventures Inc. (CSE:CLDV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0350
0.00 (0.00%)
At close: Mar 5, 2026

Cloud3 Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.040.040.040.040.04-55,000
Feb 26, 20260.040.040.040.040.04-22.22%41,415
Feb 20, 20260.050.050.050.050.0512.50%1,112
Feb 18, 20260.040.040.040.040.04-25,000
Feb 5, 20260.040.040.040.040.04-57,000
Feb 4, 20260.040.040.040.040.04-5,000
Feb 3, 20260.040.040.040.040.04-5,002
Feb 2, 20260.040.040.040.040.04-49,000
Jan 30, 20260.040.040.040.040.04-15,000
Jan 26, 20260.040.040.040.040.04-83,000
Jan 23, 20260.040.040.040.040.04-11.11%5,000
Jan 22, 20260.050.050.040.050.05-61,500
Jan 21, 20260.050.050.050.050.05-10.00%10,000
Jan 19, 20260.050.050.050.050.05-33,000
Jan 16, 20260.050.050.050.050.05-75,000
Jan 9, 20260.050.050.050.050.05-8,000
Jan 7, 20260.050.070.050.050.05-484,000
Dec 31, 20250.050.050.050.050.05-2,000
Dec 30, 20250.050.050.050.050.05-1,000
Dec 29, 20250.060.060.050.050.05-16.67%20,000
Dec 24, 20250.060.060.060.060.069.09%30,000
Dec 23, 20250.060.060.060.060.0610.00%87,037
Dec 22, 20250.050.050.050.050.0511.11%50,000
Dec 18, 20250.050.050.050.050.0512.50%25,000
Dec 16, 20250.040.040.040.040.04-152,000
Dec 15, 20250.050.050.040.040.04-11.11%43,000
Dec 12, 20250.050.050.050.050.05-1,000
Dec 11, 20250.050.050.050.050.05-10.00%79,500
Dec 10, 20250.050.050.050.050.05-5,000
Dec 9, 20250.050.050.050.050.05-24,000
Dec 8, 20250.060.060.050.050.05-20,000
Dec 4, 20250.080.080.050.050.05-9.09%275,895
Dec 3, 20250.040.060.040.060.0622.22%163,000
Dec 2, 20250.050.050.050.050.0512.50%10,000
Dec 1, 20250.050.050.040.040.04-20.00%80,019
Nov 28, 20250.060.060.050.050.05-31,537
Nov 27, 20250.050.050.050.050.05-9.09%22,000
Nov 26, 20250.060.060.060.060.06-41,248
Nov 25, 20250.050.060.050.060.0622.22%20,475
Nov 20, 20250.050.050.050.050.05-10.00%100,700
Nov 19, 20250.050.050.050.050.05-10,000
Nov 17, 20250.050.050.050.050.05-9.09%41,000
Nov 14, 20250.050.060.050.060.06-8.33%58,750
Nov 10, 20250.070.070.060.060.06-28,000
Nov 7, 20250.060.060.050.060.069.09%17,509
Nov 6, 20250.060.060.060.060.06-42,000
Nov 5, 20250.060.060.060.060.06-10,000
Nov 3, 20250.050.060.040.060.06-50,000
Oct 31, 20250.060.060.060.060.06-23,000
Oct 30, 20250.060.060.060.060.06-8.33%22,000
Oct 29, 20250.060.060.060.060.069.09%69,000
Oct 24, 20250.060.060.060.060.06-57,000
Oct 23, 20250.060.060.060.060.06-10,000
Oct 22, 20250.060.060.060.060.06-8.33%47,500
Oct 21, 20250.070.070.060.060.06-72,100
Oct 20, 20250.060.060.060.060.069.09%10,000
Oct 17, 20250.070.070.060.060.06-21.43%190,385
Oct 16, 20250.060.070.060.070.0716.67%112,430
Oct 15, 20250.070.070.050.060.06-14.29%386,484
Oct 14, 20250.100.100.070.070.07-30.00%167,000
Oct 10, 20250.100.100.100.100.1011.11%9,000
Oct 9, 20250.100.100.090.090.09-33,075
Oct 8, 20250.080.100.080.090.0928.57%26,000
Oct 7, 20250.090.090.070.070.07-30.00%39,950
Oct 3, 20250.090.100.070.100.10-4.76%48,900
Oct 1, 20250.120.120.100.110.11-12.50%38,000
Sep 30, 20250.120.120.120.120.12-2,500
Sep 29, 20250.130.130.120.120.12-3,600
Sep 26, 20250.130.130.120.120.12-7.69%39,500
Sep 25, 20250.130.130.130.130.134.00%911
Sep 24, 20250.130.130.130.130.13-3.85%2,500
Sep 22, 20250.140.140.130.130.13-7.14%13,250
Sep 19, 20250.150.150.140.140.14-6.67%11,513
Sep 18, 20250.150.150.150.150.15-3.23%4,000
Sep 17, 20250.160.160.160.160.16-3.13%2,011
Sep 16, 20250.160.160.160.160.16-1,500
Sep 15, 20250.170.170.160.160.16-5.88%5,006
Sep 12, 20250.170.170.170.170.17-2.86%1,000
Sep 11, 20250.190.190.180.180.18-10.26%19,000
Sep 10, 20250.160.230.160.200.2025.81%118,700
Sep 9, 20250.160.160.160.160.16-6.06%3,500
Sep 8, 20250.160.170.160.170.173.13%41,002
Sep 5, 20250.160.170.160.160.163.23%4,500