Cruz Battery Metals Corp. (CSE: CRUZ)
Canada
· Delayed Price · Currency is CAD 0.00
0.00 (0.00%)
Feb 1, 2025, 10:47 AM EST
Cruz Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 367,000 |
| Jan 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 67,000 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 35,200 |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 262,000 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 33,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,800 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 69,500 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,000 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 20,000 |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 2,000 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 14,000 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 48,000 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 563,000 |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 37,614 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 184,000 |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 58,000 |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 36,000 |
| Jan 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 20,000 |
| Jan 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 17,000 |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 31, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | 14.29% | 29,000 |
| Dec 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,100 |
| Dec 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 245,500 |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 4,000 |
| Dec 23, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 32,000 |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 98,000 |
| Dec 18, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 229,000 |
| Dec 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 928,865 |
| Dec 16, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 317,100 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 85,000 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 120,800 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 21,600 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 57,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,750 |
| Dec 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,500 |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 119,242 |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,850 |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 9,000 |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 9,000 |
| Nov 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,500 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 19,500 |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Nov 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 5,000 |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,450 |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 604,071 |
| Nov 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 23,289 |
| Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 121,000 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,200 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 76,000 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,500 |
| Nov 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 104,059 |
| Nov 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 20,875 |
| Nov 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 99,400 |
| Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,135 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 163,065 |
| Oct 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 107,740 |
| Oct 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 1,134,639 |
| Oct 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 829,126 |
| Oct 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 151,200 |
| Oct 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 504,425 |
| Oct 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 87,000 |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 602,672 |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 448,028 |
| Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 470,987 |
| Oct 15, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 458,760 |
| Oct 11, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 152,000 |
| Oct 10, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 80,454 |
| Oct 9, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | - | -9.09% | 6,000 |
| Oct 8, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 537,709 |
| Oct 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 752,505 |
| Oct 4, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 4,132,376 |
| Oct 3, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 356,700 |
| Oct 2, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 259,100 |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 305,000 |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 33,007 |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 144,000 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 31,000 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 43,750 |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 17, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 85,875 |
| Sep 16, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 687,300 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 42,000 |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 45,000 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 199,095 |