Cruz Battery Metals Corp. (CSE:CRUZ)
Canada · Delayed Price · Currency is CAD 0.0100
-0.0050 (-33.33%)
Sep 18, 2026, 3:54 PM EST
Cruz Battery Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 11,939,789 |
| Sep 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 43,300 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,000 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 103,000 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 387,642 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,095,882 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 2,500 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 12,666 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 4,000 |
| Sep 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,000 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 16,600 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 100,000 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 36,982 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 545,000 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,700 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 841,317 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,000 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 483,000 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,572,088 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,970 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,500 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 515,600 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,055 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,306 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 72,475 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,500 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 52,508 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 107,000 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,300 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 20,000 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 180,000 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 428,682 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 38,000 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 85,507 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,036,479 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 20,225 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Jul 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 399,001 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,125,333 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 129,552 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,750,000 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 182,000 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 236,000 |