Skip to main content
Cruz Battery Metals Corp. (CSE: CRUZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Cruz Battery Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.040.040.040.04---
Dec 19, 20240.040.040.040.04--98,000
Dec 18, 20240.040.040.030.04-14.29%229,000
Dec 17, 20240.040.040.040.04-16.67%928,865
Dec 16, 20240.030.040.030.03--317,100
Dec 13, 20240.030.030.030.03---
Dec 12, 20240.030.030.030.03--85,000
Dec 11, 20240.030.030.030.03--120,800
Dec 10, 20240.030.030.030.03--21,600
Dec 9, 20240.030.030.030.03--57,000
Dec 6, 20240.030.030.030.03---
Dec 5, 20240.030.030.030.03---
Dec 4, 20240.030.030.030.03--14.29%1,750
Dec 3, 20240.040.040.040.04--40,500
Dec 2, 20240.040.040.040.04--119,242
Nov 29, 20240.040.040.040.04--21,850
Nov 28, 20240.040.040.040.04--12.50%9,000
Nov 27, 20240.040.040.040.04-14.29%9,000
Nov 26, 20240.040.040.040.04--5,500
Nov 25, 20240.040.040.040.04---
Nov 22, 20240.040.040.040.04--19,500
Nov 21, 20240.040.040.040.04---
Nov 20, 20240.040.040.040.04--10,000
Nov 19, 20240.040.040.040.04--12.50%5,000
Nov 18, 20240.040.040.040.04--15,450
Nov 15, 20240.040.040.040.04-14.29%604,071
Nov 14, 20240.040.040.040.04--12.50%23,289
Nov 13, 20240.040.040.040.04---
Nov 12, 20240.040.040.040.04--121,000
Nov 11, 20240.040.040.040.04--12,200
Nov 8, 20240.040.040.040.04--76,000
Nov 7, 20240.040.040.040.04--2,500
Nov 6, 20240.040.040.040.04-14.29%104,059
Nov 5, 20240.040.040.040.04--12.50%20,875
Nov 4, 20240.040.040.040.04--99,400
Nov 1, 20240.040.040.040.04---
Oct 31, 20240.040.040.040.04--3,135
Oct 30, 20240.040.040.040.04--11.11%163,065
Oct 29, 20240.050.050.050.05--107,740
Oct 28, 20240.050.050.050.05--10.00%1,134,639
Oct 25, 20240.050.050.050.05-11.11%829,126
Oct 24, 20240.050.050.050.05--151,200
Oct 23, 20240.050.050.050.05--10.00%504,425
Oct 22, 20240.050.050.050.05-11.11%87,000
Oct 21, 20240.050.050.050.05--10.00%602,672
Oct 18, 20240.050.050.050.05---
Oct 17, 20240.050.050.050.05--448,028
Oct 16, 20240.050.050.050.05--9.09%470,987
Oct 15, 20240.060.060.050.06--458,760
Oct 11, 20240.050.060.050.06-10.00%152,000
Oct 10, 20240.050.060.050.05--80,454
Oct 9, 20240.050.060.050.05--9.09%6,000
Oct 8, 20240.060.060.050.06--8.33%537,709
Oct 7, 20240.060.060.060.06-9.09%752,505
Oct 4, 20240.050.060.050.06-22.22%4,132,376
Oct 3, 20240.040.050.040.05--356,700
Oct 2, 20240.040.050.040.05-12.50%259,100
Oct 1, 20240.040.040.040.04-14.29%305,000
Sep 30, 20240.040.040.040.04---
Sep 27, 20240.040.040.040.04---
Sep 26, 20240.040.040.040.04--33,007
Sep 25, 20240.040.040.040.04---
Sep 24, 20240.040.040.040.04--12.50%144,000
Sep 23, 20240.040.040.040.04---
Sep 20, 20240.040.040.040.04--31,000
Sep 19, 20240.040.040.040.04--43,750
Sep 18, 20240.040.040.040.04---
Sep 17, 20240.050.050.040.04--20.00%85,875
Sep 16, 20240.040.050.040.05-25.00%687,300
Sep 13, 20240.040.040.040.04--42,000
Sep 12, 20240.040.040.040.04---
Sep 11, 20240.040.040.040.04--45,000
Sep 10, 20240.040.040.040.04-14.29%199,095
Sep 9, 20240.040.040.040.04--10,500
Sep 6, 20240.040.040.040.04--12.50%7,710
Sep 5, 20240.040.040.040.04-14.29%10,375
Sep 4, 20240.040.040.040.04---
Sep 3, 20240.040.040.040.04--12.50%35,800
Aug 30, 20240.040.040.040.04---
Aug 29, 20240.040.040.040.04--200,020
Aug 28, 20240.040.040.040.04--22,300
Aug 27, 20240.040.040.040.04--58,250
Aug 26, 20240.040.040.040.04--11.11%5,000
Aug 23, 20240.050.050.050.05---
Aug 22, 20240.040.050.040.05-12.50%23,000
Aug 21, 20240.040.040.040.04--53,000
Aug 20, 20240.040.040.040.04--11.11%15,200
Aug 19, 20240.040.050.040.05-12.50%49,000
Aug 16, 20240.040.040.040.04--79,000
Aug 15, 20240.040.040.040.04---
Aug 14, 20240.040.040.040.04--25,000
Aug 13, 20240.040.040.040.04--29,500
Aug 12, 20240.040.040.040.04--3,000
Aug 9, 20240.040.040.040.04--37,000
Aug 8, 20240.040.040.040.04--43,176
Aug 7, 20240.040.040.040.04--5,800
Aug 6, 20240.040.040.040.04--11.11%164,289
Aug 2, 20240.050.050.050.05-12.50%20,621
Aug 1, 20240.050.050.040.04--5,420
Jul 31, 20240.050.050.040.04--24,753