Cruz Battery Metals Corp. (BKTPF)
OTCMKTS
· Delayed Price · Currency is USD
0.0240
-0.0029 (-10.78%)
Dec 20, 2024, 4:00 PM EST
Cruz Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.78% | 10,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.13% | 51,545 |
| Dec 18, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 27.27% | 240,000 |
| Dec 17, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.95% | 352,500 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.86% | 20,000 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.23% | 20,000 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.82% | 20,000 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.08% | 1,100 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.16% | 30,745 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.95% | 21,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.95% | 2,500 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.31% | 20,000 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.66% | 28,250 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 2, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.64% | 214,025 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,599 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.23% | 27,001 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.18% | 20,000 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 20,164 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.08% | 54,000 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.09% | 1,150 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.52% | 130,830 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.43% | 205,890 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.13% | 37,470 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.40% | 1,300 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 202,250 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.91% | 106,215 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.77% | 96,160 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.74% | 5,448 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.80% | 16,400 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.38% | 59,500 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.74% | 36,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.17% | 100,000 |
| Oct 29, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.14% | 70,875 |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.09% | 75,100 |
| Oct 25, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.97% | 421,200 |
| Oct 24, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.81% | 46,430 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,356 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 21, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.97% | 5,800 |
| Oct 18, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.72% | 4,756 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.18% | 1,400 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.82% | 35,500 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.43% | 50,000 |
| Oct 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.25% | 30,000 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.71% | 40,026 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.50% | 827 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.04% | 17,540 |
| Oct 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.00% | 10,000 |
| Oct 7, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 51,531 |
| Oct 4, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 26.18% | 275,295 |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.43% | 150,000 |
| Oct 2, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.05% | 150,125 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.63% | 15,000 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.93% | 35,450 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.85% | 15,900 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.07% | 7,150 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.64% | 15,000 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.42% | 44,000 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.33% | 5,000 |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.28% | 20,033 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,100 |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.39% | 13,200 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.39% | 28,324 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.97% | 79,400 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.67% | 2,000 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 126,001 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.67% | 8,500 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.81% | 11,700 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.31% | 10,000 |
| Sep 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.65% | 26,700 |
| Aug 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.22% | 21,500 |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,038 |
| Aug 28, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 16,038 |
| Aug 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,038 |
| Aug 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.81% | 200 |
| Aug 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.83% | 16,038 |
| Aug 22, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 23.86% | 55,000 |
| Aug 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.77% | 1,000 |
| Aug 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.30% | 9,340 |
| Aug 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.67% | 18,999 |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,859 |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.53% | 16,795 |
| Aug 14, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.71% | 135,200 |
| Aug 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,400 |
| Aug 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.66% | 2,618 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,400 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.14% | 4,500 |
| Aug 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.76% | 2,000 |
| Aug 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,400 |
| Aug 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.89% | 8,400 |
| Aug 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.76% | 29,500 |
| Aug 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.01% | 7,200 |