Cruz Battery Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.030	0.030	0.030	0.030	0.030	34,766
2024-03-01	0.025	0.035	0.025	0.030	0.030	477,500
2024-02-29	0.030	0.030	0.025	0.025	0.025	136,000
2024-02-28	0.025	0.025	0.025	0.025	0.025	0
2024-02-27	0.030	0.030	0.025	0.025	0.025	306,421
2024-02-26	0.025	0.025	0.025	0.025	0.025	121,000
2024-02-23	0.025	0.030	0.025	0.030	0.030	182,366
2024-02-22	0.025	0.025	0.025	0.025	0.025	2,500
2024-02-21	0.025	0.025	0.025	0.025	0.025	65,105
2024-02-20	0.030	0.030	0.025	0.025	0.025	170,000
2024-02-16	0.030	0.035	0.030	0.035	0.035	10,500
2024-02-15	0.030	0.030	0.025	0.030	0.030	62,100
2024-02-14	0.030	0.030	0.030	0.030	0.030	30,999
2024-02-13	0.030	0.030	0.030	0.030	0.030	0
2024-02-12	0.030	0.030	0.030	0.030	0.030	73,000
2024-02-09	0.030	0.030	0.030	0.030	0.030	9,700
2024-02-08	0.030	0.030	0.030	0.030	0.030	116,361
2024-02-07	0.030	0.030	0.030	0.030	0.030	1,000
2024-02-06	0.030	0.030	0.030	0.030	0.030	0
2024-02-05	0.035	0.035	0.030	0.030	0.030	21,000
2024-02-02	0.035	0.035	0.035	0.035	0.035	0
2024-02-01	0.035	0.035	0.030	0.035	0.035	555,350
2024-01-31	0.035	0.040	0.035	0.035	0.035	86,009
2024-01-30	0.035	0.035	0.035	0.035	0.035	223,000
2024-01-29	0.040	0.040	0.035	0.035	0.035	39,365
2024-01-26	0.035	0.035	0.035	0.035	0.035	38,164
2024-01-25	0.035	0.040	0.035	0.040	0.040	200,000
2024-01-24	0.035	0.035	0.035	0.035	0.035	104,150
2024-01-23	0.035	0.035	0.035	0.035	0.035	117,000
2024-01-22	0.035	0.035	0.035	0.035	0.035	175,850
2024-01-19	0.035	0.035	0.035	0.035	0.035	21,000
2024-01-18	0.040	0.040	0.040	0.040	0.040	0
2024-01-17	0.040	0.040	0.040	0.040	0.040	62,000
2024-01-16	0.040	0.045	0.040	0.040	0.040	940,061
2024-01-15	0.040	0.040	0.035	0.035	0.035	40,500
2024-01-12	0.040	0.040	0.035	0.040	0.040	104,800
2024-01-11	0.035	0.035	0.035	0.035	0.035	2,200
2024-01-10	0.040	0.040	0.035	0.035	0.035	411,805
2024-01-09	0.040	0.040	0.040	0.040	0.040	35,000
2024-01-08	0.040	0.040	0.040	0.040	0.040	358,000
2024-01-05	0.045	0.045	0.045	0.045	0.045	0
2024-01-04	0.045	0.045	0.045	0.045	0.045	2,900
2024-01-03	0.045	0.050	0.045	0.050	0.050	7,000
2024-01-02	0.045	0.045	0.045	0.045	0.045	34,300
2023-12-29	0.040	0.045	0.040	0.045	0.045	95,000
2023-12-28	0.035	0.040	0.035	0.040	0.040	28,000
2023-12-27	0.035	0.040	0.035	0.040	0.040	196,500
2023-12-22	0.040	0.040	0.035	0.040	0.040	150,500
2023-12-21	0.040	0.045	0.040	0.040	0.040	30,500
2023-12-20	0.040	0.040	0.040	0.040	0.040	148,650
2023-12-19	0.035	0.035	0.035	0.035	0.035	19,000
2023-12-18	0.040	0.040	0.035	0.035	0.035	22,000
2023-12-15	0.040	0.040	0.040	0.040	0.040	28,100
2023-12-14	0.035	0.040	0.035	0.040	0.040	54,904
2023-12-13	0.040	0.040	0.040	0.040	0.040	22,140
2023-12-12	0.040	0.040	0.040	0.040	0.040	106,308
2023-12-11	0.040	0.040	0.040	0.040	0.040	75,000
2023-12-08	0.040	0.040	0.040	0.040	0.040	49,000
2023-12-07	0.040	0.040	0.040	0.040	0.040	1,000
2023-12-06	0.040	0.040	0.040	0.040	0.040	7,503

← NewerPage 12 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.