Cruz Battery Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-08-22 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 23,000 |
| 2024-08-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 53,000 |
| 2024-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,200 |
| 2024-08-19 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 49,000 |
| 2024-08-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 79,000 |
| 2024-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2024-08-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 29,500 |
| 2024-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2024-08-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 37,000 |
| 2024-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 43,176 |
| 2024-08-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,800 |
| 2024-08-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 164,289 |
| 2024-08-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 20,621 |
| 2024-08-01 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 5,420 |
| 2024-07-31 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 24,753 |
| 2024-07-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 156,780 |
| 2024-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2024-07-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,750 |
| 2024-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-07-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,003 |
| 2024-07-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 290,000 |
| 2024-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2024-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,530 |
| 2024-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 83,000 |
| 2024-07-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,900 |
| 2024-07-12 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 111,000 |
| 2024-07-11 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 89,311 |
| 2024-07-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,000 |
| 2024-07-09 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 73,500 |
| 2024-07-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 75,500 |
| 2024-07-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 20,525 |
| 2024-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-28 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 22,000 |
| 2024-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2024-06-26 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 10,000 |
| 2024-06-25 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 10,900 |
| 2024-06-24 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 41,000 |
| 2024-06-21 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 98,000 |
| 2024-06-20 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 72,000 |
| 2024-06-19 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 177,000 |
| 2024-06-18 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 269,600 |
| 2024-06-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 29,000 |
| 2024-06-14 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 87,900 |
| 2024-06-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 91,375 |
| 2024-06-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 623,295 |
| 2024-06-11 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 57,000 |
| 2024-06-10 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 29,000 |
| 2024-06-07 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 164,700 |
| 2024-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 17,000 |
| 2024-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2024-06-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,000 |
| 2024-06-03 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 92,211 |
| 2024-05-31 | 0.050 | 0.050 | 0.045 | 0.050 | 0.050 | 18,000 |
| 2024-05-30 | 0.040 | 0.060 | 0.040 | 0.050 | 0.050 | 770,092 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.