Cruz Battery Metals Corp. (CSE:CRUZ)
Canada
· Delayed Price · Currency is CAD 0.0200
+0.0050 (33.33%)
Jun 6, 2025, 3:53 PM EDT
Cruz Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 281,500 |
| 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 |
| 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 | - | - | - |