Cruz Battery Metals Corp. (CSE:CRUZ)
Canada · Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
Jul 18, 2025, 3:44 PM EDT
Cruz Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 1,167,120 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,711 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,400 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 116,812 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 60,000 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 249,500 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 50,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 37,000 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,200 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 5,940 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,440 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 10,000 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 20,315 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 1,000 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 34,117 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 62,100 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 5,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 40,000 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 12,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,172 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 282,500 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 123,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,500 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 83,500 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 114,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 41,000 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,575 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 41,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 16,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 151,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,117,000 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 21,000 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 54,000 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,000 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| May 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -20.00% | 370,300 |
| May 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 266,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,200 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 27,750 |