Cruz Battery Metals Corp. (CSE:CRUZ)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
May 9, 2025, 10:24 AM EDT
Cruz Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 27,750 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 1,018 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 5,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 23,700 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 265,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 14,000 |
| Apr 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 53,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 209,300 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 46,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 29,200 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 154,200 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 64,000 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 145,500 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 42,055 |
| Apr 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 1,332,550 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,550 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 126,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 231,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 95,500 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 10,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 61,500 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 106,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 7,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 149,225 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 148,500 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 10,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 27,000 |
| Mar 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 4,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 5,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 338,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 632,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 5,500 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 295,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 283,300 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 192,250 |