Cruz Battery Metals Corp. (BKTPF)
OTCMKTS · Delayed Price · Currency is USD
0.0265
-0.0035 (-11.67%)
Nov 4, 2025, 2:03 PM EST
Cruz Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.67% | 295,000 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 445,079 |
| Oct 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 13.64% | 61,533 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.37% | 35,000 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.37% | 47,250 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.04% | 7,900 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 6.79% | 56,220 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 108,000 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.59% | 2,000 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.94% | 187,800 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.38% | 102,001 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.06% | 328,069 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.56% | 299,725 |
| Oct 16, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -28.95% | 573,956 |
| Oct 15, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 38.18% | 5,171,177 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.12% | 446,500 |
| Oct 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 25.00% | 494,596 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.26% | 296,252 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 215,144 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.32% | 285,200 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.29% | 381,366 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.93% | 595,756 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 9,499 |
| Oct 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 36.36% | 81,400 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,150 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 50,758 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 11.11% | 71,590 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 87,500 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.24% | 397,375 |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.82% | 215,323 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,190 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,902 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.22% | 82,374 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 25,225 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.67% | 5,500 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,180 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 49,800 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.74% | 44,783 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.57% | 4,600 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 19,999 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,000 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 70,700 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.14% | 65,075 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.00% | 42,200 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 32,000 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 10,000 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -39.09% | 750 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |