Skip to main content
Cloud3 Ventures Inc. (CSE:CLDV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0050 (-9.09%)
At close: Dec 4, 2025

Cloud3 Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20250.150.160.150.160.166.90%25,000
Sep 3, 20250.140.150.140.150.153.57%10,150
Sep 2, 20250.130.140.130.140.143.70%25,332
Aug 29, 20250.150.150.140.140.14-6.90%16,500
Aug 28, 20250.160.160.150.150.15-3.33%15,280
Aug 27, 20250.160.160.150.150.15-3.23%25,500
Aug 26, 20250.160.160.160.160.16-14,000
Aug 25, 20250.180.180.150.160.16-13.89%29,200
Aug 22, 20250.170.190.170.180.1812.50%44,100
Aug 21, 20250.160.160.160.160.166.67%8,000
Aug 20, 20250.160.170.150.150.15-6.25%32,500
Aug 19, 20250.180.180.160.160.16-8.57%43,800
Aug 18, 20250.170.180.170.180.182.94%7,500
Aug 15, 20250.160.170.140.170.17-2.86%100,500
Aug 14, 20250.220.220.170.180.18-20.45%81,596
Aug 13, 20250.250.250.220.220.22-10.20%23,500
Aug 12, 20250.260.260.240.250.25-5.77%8,000
Aug 11, 20250.250.270.240.260.264.00%17,591
Aug 8, 20250.230.270.200.250.256.38%115,870
Aug 7, 20250.240.240.240.240.24-9,750
Aug 6, 20250.280.280.240.240.24-12.96%40,055
Aug 5, 20250.260.280.250.270.2712.50%43,730
Aug 1, 20250.250.260.240.240.24-4.00%55,204
Jul 31, 20250.210.270.210.250.258.70%82,840
Jul 30, 20250.180.250.170.230.2327.78%202,158
Jul 29, 20250.180.180.180.180.182.86%8,500
Jul 28, 20250.180.180.170.180.18-5.41%23,600
Jul 25, 20250.170.190.160.190.198.82%63,766
Jul 24, 20250.140.170.140.170.176.25%246,722
Jul 23, 20250.130.160.130.160.1618.52%146,922
Jul 22, 20250.130.140.130.140.148.00%89,833
Jul 21, 20250.130.130.120.130.13-7.41%35,500
Jul 18, 20250.130.140.130.140.143.85%111,030
Jul 17, 20250.100.140.100.130.1330.00%149,650
Jul 16, 20250.100.120.100.100.10-109,800
Jul 15, 20250.100.100.100.100.1011.11%57,154
Jul 14, 20250.110.110.090.090.095.88%46,000
Jul 11, 20250.100.100.090.090.09-10.53%2,000
Jul 10, 20250.090.100.090.100.1018.75%52,800
Jul 9, 20250.080.090.080.080.08-27.27%135,000
Jul 8, 20250.100.110.090.110.11-8.33%8,500
Jul 7, 20250.120.120.120.120.1220.00%2,000
Jul 4, 20250.100.100.100.100.1011.11%59,500
Jul 3, 20250.110.110.090.090.09-10.00%66,623
Jul 2, 20250.120.120.100.100.10-16.67%80,804
Jun 30, 20250.120.120.120.120.124.35%29,000
Jun 27, 20250.120.130.110.120.12-8.00%42,500
Jun 26, 20250.120.130.120.130.134.17%34,082