Cruz Battery Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.030	0.035	0.030	0.035	0.035	1,481,714
2026-01-29	0.040	0.040	0.040	0.040	0.040	240,500
2026-01-28	0.035	0.040	0.030	0.040	0.040	1,124,742
2026-01-27	0.035	0.035	0.030	0.030	0.030	241,500
2026-01-26	0.030	0.030	0.030	0.030	0.030	11,850
2026-01-23	0.030	0.030	0.030	0.030	0.030	60,000
2026-01-22	0.035	0.035	0.030	0.030	0.030	22,000
2026-01-21	0.030	0.030	0.030	0.030	0.030	13,000
2026-01-20	0.035	0.035	0.030	0.035	0.035	112,994
2026-01-19	0.030	0.035	0.030	0.035	0.035	12,990
2026-01-16	0.035	0.035	0.035	0.035	0.035	76,000
2026-01-15	0.035	0.040	0.035	0.035	0.035	731,133
2026-01-14	0.035	0.035	0.030	0.030	0.030	118,770
2026-01-13	0.035	0.040	0.035	0.040	0.040	265,044
2026-01-12	0.035	0.035	0.030	0.035	0.035	1,206,300
2026-01-09	0.035	0.035	0.035	0.035	0.035	170,000
2026-01-08	0.025	0.035	0.025	0.035	0.035	447,254
2026-01-07	0.020	0.030	0.020	0.030	0.030	1,112,000
2026-01-06	0.025	0.025	0.020	0.020	0.020	27,010
2026-01-05	0.025	0.025	0.025	0.025	0.025	2,707
2026-01-02	0.020	0.025	0.020	0.025	0.025	67,835
2025-12-31	0.020	0.025	0.020	0.025	0.025	26,000
2025-12-30	0.025	0.025	0.025	0.025	0.025	43,760
2025-12-29	0.020	0.025	0.020	0.020	0.020	159,150
2025-12-24	0.025	0.025	0.025	0.025	0.025	0
2025-12-23	0.025	0.025	0.020	0.025	0.025	61,022
2025-12-22	0.025	0.030	0.020	0.020	0.020	765,866
2025-12-19	0.025	0.025	0.025	0.025	0.025	240,500
2025-12-18	0.025	0.025	0.025	0.025	0.025	31,675
2025-12-17	0.025	0.025	0.025	0.025	0.025	75,000
2025-12-16	0.025	0.030	0.025	0.030	0.030	25,000
2025-12-15	0.030	0.030	0.030	0.030	0.030	12,000
2025-12-12	0.025	0.025	0.025	0.025	0.025	112,000
2025-12-11	0.025	0.025	0.025	0.025	0.025	569,344
2025-12-10	0.025	0.025	0.025	0.025	0.025	3,409
2025-12-09	0.030	0.030	0.030	0.030	0.030	6,333
2025-12-08	0.030	0.030	0.030	0.030	0.030	93,100
2025-12-05	0.025	0.030	0.025	0.030	0.030	30,000
2025-12-04	0.030	0.030	0.030	0.030	0.030	0
2025-12-03	0.025	0.030	0.025	0.030	0.030	74,200
2025-12-02	0.025	0.025	0.025	0.025	0.025	2,250
2025-12-01	0.030	0.030	0.025	0.030	0.030	167,600
2025-11-28	0.030	0.030	0.030	0.030	0.030	49,550
2025-11-27	0.035	0.035	0.035	0.035	0.035	0
2025-11-26	0.035	0.035	0.035	0.035	0.035	50,000
2025-11-25	0.030	0.030	0.030	0.030	0.030	412,433
2025-11-24	0.030	0.035	0.030	0.035	0.035	3,000
2025-11-21	0.030	0.035	0.030	0.035	0.035	289,000
2025-11-20	0.030	0.030	0.030	0.030	0.030	277,773
2025-11-19	0.030	0.035	0.030	0.035	0.035	22,000
2025-11-18	0.035	0.035	0.030	0.030	0.030	212,000
2025-11-17	0.035	0.035	0.030	0.030	0.030	26,543
2025-11-14	0.035	0.035	0.030	0.035	0.035	1,032,000
2025-11-13	0.035	0.035	0.035	0.035	0.035	4,000
2025-11-12	0.035	0.035	0.035	0.035	0.035	12,000
2025-11-11	0.035	0.035	0.030	0.030	0.030	196,904
2025-11-10	0.035	0.040	0.035	0.035	0.035	573,065
2025-11-07	0.040	0.040	0.040	0.040	0.040	44,025
2025-11-06	0.040	0.040	0.040	0.040	0.040	2,000
2025-11-05	0.040	0.040	0.035	0.035	0.035	72,640

← NewerPage 4 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.