Cruz Battery Metals Corp. (CSE:CRUZ)
Canada · Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
Jun 30, 2026, 1:09 PM EST
Cruz Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 22,261 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 4,000 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 751,271 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,000 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,300 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,525 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 164,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,000 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,300 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 287,000 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 9,500 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 247,000 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 12,667 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,623 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 134,000 |
| May 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 841,151 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 701,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 80,625 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,200 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,700 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,008 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 130,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 13,500 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 21,000 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 831,000 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 137,000 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 443,305 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 3,052,519 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 340,000 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,944,399 |
| May 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 37,300 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 648,200 |
| May 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 25,500 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 24,500 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 16,000 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 160,000 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,991,000 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 80,000 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 39,161 |
| Apr 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,000 |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 18,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 61,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 180,958 |