Cruz Battery Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.040	0.040	0.035	0.035	0.035	158,000
2024-05-28	0.040	0.040	0.040	0.040	0.040	56,976
2024-05-27	0.035	0.035	0.035	0.035	0.035	13,579
2024-05-24	0.035	0.040	0.035	0.040	0.040	119,002
2024-05-23	0.035	0.035	0.035	0.035	0.035	114,749
2024-05-22	0.030	0.035	0.030	0.035	0.035	8,500
2024-05-21	0.035	0.035	0.035	0.035	0.035	0
2024-05-17	0.035	0.035	0.035	0.035	0.035	6,000
2024-05-16	0.035	0.035	0.035	0.035	0.035	44,600
2024-05-15	0.030	0.030	0.030	0.030	0.030	10,000
2024-05-14	0.035	0.035	0.035	0.035	0.035	1,000
2024-05-13	0.035	0.035	0.035	0.035	0.035	83,000
2024-05-10	0.030	0.030	0.030	0.030	0.030	17,650
2024-05-09	0.035	0.035	0.030	0.030	0.030	141,000
2024-05-08	0.040	0.045	0.040	0.040	0.040	49,000
2024-05-07	0.030	0.040	0.030	0.040	0.040	509,200
2024-05-06	0.025	0.025	0.025	0.025	0.025	0
2024-05-03	0.030	0.030	0.025	0.025	0.025	47,600
2024-05-02	0.030	0.030	0.030	0.030	0.030	2,000
2024-05-01	0.030	0.030	0.030	0.030	0.030	72,197
2024-04-30	0.035	0.035	0.035	0.035	0.035	97,000
2024-04-29	0.035	0.035	0.030	0.030	0.030	31,900
2024-04-26	0.030	0.030	0.030	0.030	0.030	9,100
2024-04-25	0.030	0.030	0.030	0.030	0.030	1,600
2024-04-24	0.035	0.035	0.035	0.035	0.035	10,835
2024-04-23	0.030	0.030	0.030	0.030	0.030	8,016
2024-04-22	0.030	0.030	0.030	0.030	0.030	5,000
2024-04-19	0.035	0.035	0.035	0.035	0.035	0
2024-04-18	0.035	0.035	0.035	0.035	0.035	1,000
2024-04-17	0.035	0.035	0.030	0.030	0.030	10,500
2024-04-16	0.030	0.035	0.030	0.035	0.035	86,000
2024-04-15	0.035	0.035	0.035	0.035	0.035	2,000
2024-04-12	0.035	0.035	0.035	0.035	0.035	35,000
2024-04-11	0.035	0.035	0.035	0.035	0.035	0
2024-04-10	0.035	0.035	0.035	0.035	0.035	0
2024-04-09	0.030	0.035	0.025	0.035	0.035	190,500
2024-04-08	0.025	0.030	0.025	0.030	0.030	9,481
2024-04-05	0.030	0.030	0.030	0.030	0.030	0
2024-04-04	0.030	0.030	0.030	0.030	0.030	2,000
2024-04-03	0.035	0.035	0.030	0.030	0.030	19,300
2024-04-02	0.030	0.030	0.030	0.030	0.030	48,003
2024-04-01	0.030	0.030	0.030	0.030	0.030	2,000
2024-03-28	0.035	0.035	0.030	0.030	0.030	15,000
2024-03-27	0.030	0.030	0.030	0.030	0.030	8,000
2024-03-26	0.030	0.035	0.030	0.035	0.035	33,000
2024-03-25	0.030	0.030	0.030	0.030	0.030	0
2024-03-22	0.030	0.030	0.030	0.030	0.030	25,800
2024-03-21	0.030	0.035	0.030	0.035	0.035	182,800
2024-03-20	0.030	0.030	0.030	0.030	0.030	10,010
2024-03-19	0.030	0.030	0.030	0.030	0.030	59,675
2024-03-18	0.030	0.030	0.030	0.030	0.030	10,100
2024-03-15	0.030	0.030	0.030	0.030	0.030	22,000
2024-03-14	0.030	0.030	0.030	0.030	0.030	0
2024-03-13	0.030	0.030	0.030	0.030	0.030	0
2024-03-12	0.030	0.030	0.030	0.030	0.030	73,000
2024-03-11	0.035	0.035	0.035	0.035	0.035	68,000
2024-03-08	0.030	0.030	0.030	0.030	0.030	0
2024-03-07	0.030	0.030	0.030	0.030	0.030	0
2024-03-06	0.030	0.030	0.030	0.030	0.030	40,000
2024-03-05	0.030	0.030	0.030	0.030	0.030	1,000

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.