Cruz Battery Metals Corp. (BKTPF)
OTCMKTS
· Delayed Price · Currency is USD
0.0180
+0.0078 (76.47%)
Jun 5, 2025, 10:31 AM EDT
Cruz Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 10,400 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,000 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.11% | 42,140 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,500 |
| May 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -22.59% | 146,700 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 79.09% | 47,010 |
| May 23, 2025 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | -45.00% | 229,600 |
| May 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.76% | 253,131 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 110.00% | 134,885 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 156,312 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 86,000 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.00% | 15,018 |
| May 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 11.11% | 10,650 |
| May 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 38.46% | 400,000 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,200 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.76% | 800 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -47.60% | 1,500 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.23% | 6,200 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 77.69% | 9,450 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 2,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 1,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -26.32% | 76,865 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,200 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.78% | 10,200 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.93% | 50,084 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 65.38% | 99,500 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 57,872 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 4,600 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.78% | 416,050 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 63,550 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 100.00% | 10,400 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 5,117 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 40.62% | 500 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 2,463 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |