Cruz Battery Metals Corp. (CSE:CRUZ)
Canada
· Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
Mar 28, 2025, 9:30 AM EST
Cruz Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 130,000 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 8,200 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,808,100 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 37,000 |
| Feb 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 14,000 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 20,000 |
| Feb 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 164,690 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 89,050 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 47,856 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 114,040 |
| Feb 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 325,414 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 50,000 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 45,000 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 206,000 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 167,000 |
| 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 |