Cruz Battery Metals Corp. (CSE:CRUZ)
Canada · Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
At close: Mar 20, 2026
Cruz Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,197,879 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 2,621,824 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,006,979 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 4,419,466 |
| Mar 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 50.00% | 17,889,972 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 85,000 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 471,350 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 480,910 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,183 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 44,000 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,550 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,137 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,474 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 11,800 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 115,715 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 87,000 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 358,000 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 24,000 |
| Feb 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 205,142 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,481,714 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 240,500 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,124,742 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 241,500 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,850 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 13,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 112,994 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 12,990 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 76,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 731,133 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 118,770 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 265,044 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,206,300 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 170,000 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 447,254 |
| Jan 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,112,000 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 27,010 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,707 |
| Jan 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 67,835 |
| Dec 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 26,000 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 43,760 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 159,150 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 61,022 |