Skip to main content
CleanTech Vanadium Mining Corp. (TSXV:CTV)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
+0.010 (6.25%)
Apr 28, 2026, 3:23 PM EST

CleanTech Vanadium Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.170.160.170.176.25%61,208
Apr 27, 20260.140.160.140.160.1618.52%152,500
Apr 24, 20260.120.140.120.140.1412.50%45,000
Apr 23, 20260.130.130.120.120.12-4.00%9,250
Apr 22, 20260.130.130.120.130.134.17%33,542
Apr 21, 20260.120.130.120.120.12-4.00%36,019
Apr 20, 20260.130.130.130.130.132.04%36,337
Apr 17, 20260.130.130.120.120.12-2.00%16,590
Apr 16, 20260.130.130.130.130.13-79,406
Apr 15, 20260.130.130.130.130.13-25,184
Apr 14, 20260.130.130.130.130.13-54,330
Apr 13, 20260.130.130.130.130.13-32,623
Apr 10, 20260.130.130.130.130.13-3.85%88,672
Apr 9, 20260.130.130.130.130.13-16,500
Apr 8, 20260.140.140.130.130.13-7.14%400,465
Apr 7, 20260.140.140.140.140.14-39,060
Apr 6, 20260.140.140.130.140.1412.00%62,593
Apr 2, 20260.130.130.130.130.13-7.41%70,811
Apr 1, 20260.140.140.130.140.148.00%35,020
Mar 31, 20260.130.130.130.130.13-10.71%15,803
Mar 30, 20260.140.140.140.140.147.69%2,225
Mar 27, 20260.130.130.130.130.134.00%98,686
Mar 26, 20260.130.130.130.130.13-3.85%32,505
Mar 25, 20260.130.150.130.130.134.00%386,180
Mar 24, 20260.150.150.130.130.13-21.88%459,249
Mar 23, 20260.150.160.150.160.16-29,065
Mar 20, 20260.180.180.160.160.16-5.88%53,276
Mar 19, 20260.170.180.170.170.17-5.56%31,427
Mar 18, 20260.180.180.170.180.182.86%9,900
Mar 17, 20260.170.180.170.180.18-12,914
Mar 16, 20260.160.180.160.180.189.37%70,477
Mar 13, 20260.180.200.150.160.16-13.51%341,794
Mar 12, 20260.200.200.190.190.19-7.50%65,933
Mar 11, 20260.210.230.200.200.20-9.09%104,865
Mar 10, 20260.210.220.200.220.227.32%174,237
Mar 9, 20260.240.240.210.210.21-12.77%190,448
Mar 6, 20260.210.240.210.240.2411.90%174,050
Mar 5, 20260.220.230.210.210.21-2.33%61,428
Mar 4, 20260.220.220.220.220.2210.26%10,564
Mar 3, 20260.210.210.200.200.20-37,831
Mar 2, 20260.210.210.200.200.20-7.14%84,535
Feb 27, 20260.220.220.210.210.215.00%62,038
Feb 26, 20260.220.220.200.200.20-4.76%35,850
Feb 25, 20260.210.220.200.210.21-88,345
Feb 24, 20260.220.230.210.210.21-6.67%117,592
Feb 23, 20260.210.230.200.230.2312.50%158,763
Feb 20, 20260.220.220.190.200.20-163,667
Feb 19, 20260.220.220.200.200.20-145,683
Feb 18, 20260.220.220.200.200.202.56%132,633
Feb 17, 20260.230.230.170.200.20-13.33%273,139
Feb 13, 20260.200.230.200.230.239.76%221,442
Feb 12, 20260.250.250.200.210.21-14.58%159,681
Feb 11, 20260.220.250.220.240.246.67%292,813
Feb 10, 20260.240.240.230.230.23-8.16%238,913
Feb 9, 20260.230.260.230.250.258.89%99,823
Feb 6, 20260.240.240.220.230.23-128,966
Feb 5, 20260.230.230.220.230.23-6.25%292,866
Feb 4, 20260.260.260.240.240.24-7.69%98,023
Feb 3, 20260.220.270.220.260.2610.64%63,087
Feb 2, 20260.250.250.220.240.24-2.08%354,502
Jan 30, 20260.250.250.240.240.24-4.00%170,136
Jan 29, 20260.280.290.240.250.25-9.09%557,647
Jan 28, 20260.310.310.280.280.28-11.29%335,793
Jan 27, 20260.340.340.300.310.31-8.82%434,912
Jan 26, 20260.290.350.280.340.3425.93%682,415
Jan 23, 20260.320.320.270.270.27-14.29%393,920
Jan 22, 20260.310.330.290.320.321.61%313,247
Jan 21, 20260.250.330.250.310.3126.53%778,948
Jan 20, 20260.250.270.230.250.25-5.77%870,506
Jan 19, 20260.190.260.190.260.2648.57%2,002,071
Jan 16, 20260.200.200.160.180.18-2.78%430,960
Jan 15, 20260.150.180.150.180.1812.50%215,805
Jan 14, 20260.160.170.160.160.163.23%91,640
Jan 13, 20260.150.160.150.160.166.90%63,721
Jan 12, 20260.150.150.140.150.15-3.33%330,611
Jan 9, 20260.160.170.150.150.15-6.25%94,747
Jan 8, 20260.180.180.160.160.16-5.88%56,613
Jan 7, 20260.190.190.160.170.17-8.11%244,100
Jan 6, 20260.150.200.150.190.1927.59%288,383
Jan 5, 20260.140.160.140.150.1511.54%86,604
Jan 2, 20260.130.130.130.130.13-13,643
Dec 31, 20250.120.130.120.130.134.00%196,050
Dec 30, 20250.130.130.120.130.13-189,160
Dec 29, 20250.120.130.120.130.1313.64%178,380
Dec 24, 20250.120.120.110.110.11-176,052
Dec 23, 20250.110.120.100.110.11-4.35%447,032
Dec 22, 20250.130.130.110.120.12-11.54%135,480
Dec 19, 20250.130.130.120.130.13-177,473
Dec 18, 20250.150.150.130.130.13-3.70%137,174
Dec 17, 20250.140.140.140.140.14-3.57%34,040
Dec 16, 20250.140.140.140.140.143.70%43,495
Dec 15, 20250.160.160.140.140.14-15.62%271,151
Dec 12, 20250.160.170.160.160.16-3.03%83,655
Dec 11, 20250.180.180.170.170.17-5.71%74,957
Dec 10, 20250.170.180.170.180.18-2.78%79,862
Dec 9, 20250.180.180.180.180.18-44,600
Dec 8, 20250.180.190.180.180.18-2.70%127,546
Dec 5, 20250.180.190.180.190.198.82%84,154
Dec 4, 20250.170.170.170.170.17-68,856
Dec 3, 20250.180.180.170.170.17-1.45%99,515