Cruz Battery Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.035	0.040	0.035	0.040	0.040	116,300
2025-11-03	0.040	0.040	0.040	0.040	0.040	49,125
2025-10-31	0.040	0.045	0.040	0.045	0.045	156,000
2025-10-30	0.045	0.045	0.040	0.045	0.045	25,400
2025-10-29	0.040	0.040	0.040	0.040	0.040	422,000
2025-10-28	0.035	0.040	0.035	0.040	0.040	115,150
2025-10-27	0.040	0.040	0.035	0.040	0.040	182,350
2025-10-24	0.040	0.040	0.035	0.040	0.040	1,940,500
2025-10-23	0.040	0.040	0.035	0.035	0.035	79,675
2025-10-22	0.035	0.040	0.030	0.040	0.040	326,628
2025-10-21	0.035	0.040	0.035	0.035	0.035	213,000
2025-10-20	0.040	0.040	0.040	0.040	0.040	199,500
2025-10-17	0.045	0.045	0.040	0.045	0.045	1,917,722
2025-10-16	0.045	0.050	0.040	0.045	0.045	2,717,803
2025-10-15	0.045	0.060	0.045	0.050	0.050	11,673,754
2025-10-14	0.040	0.045	0.040	0.045	0.045	693,283
2025-10-10	0.040	0.040	0.040	0.040	0.040	201,252
2025-10-09	0.045	0.045	0.040	0.040	0.040	243,114
2025-10-08	0.045	0.045	0.035	0.040	0.040	1,459,625
2025-10-07	0.040	0.045	0.040	0.040	0.040	80,000
2025-10-06	0.040	0.045	0.040	0.040	0.040	2,271,422
2025-10-03	0.035	0.040	0.035	0.035	0.035	11,000
2025-10-02	0.040	0.040	0.040	0.040	0.040	476,000
2025-10-01	0.040	0.040	0.035	0.040	0.040	739,000
2025-09-30	0.035	0.040	0.035	0.040	0.040	48,900
2025-09-29	0.035	0.040	0.035	0.040	0.040	120,200
2025-09-26	0.035	0.040	0.035	0.035	0.035	1,709,320
2025-09-25	0.035	0.040	0.035	0.040	0.040	1,154,200
2025-09-24	0.030	0.040	0.030	0.040	0.040	3,586,204
2025-09-23	0.025	0.025	0.025	0.025	0.025	8,950
2025-09-22	0.025	0.025	0.025	0.025	0.025	60,000
2025-09-19	0.025	0.025	0.025	0.025	0.025	0
2025-09-18	0.025	0.025	0.025	0.025	0.025	0
2025-09-17	0.025	0.025	0.025	0.025	0.025	0
2025-09-16	0.025	0.025	0.025	0.025	0.025	10,510
2025-09-15	0.030	0.030	0.030	0.030	0.030	0
2025-09-12	0.025	0.030	0.025	0.030	0.030	646,010
2025-09-11	0.025	0.030	0.025	0.025	0.025	260,000
2025-09-10	0.030	0.030	0.030	0.030	0.030	15,000
2025-09-09	0.025	0.025	0.025	0.025	0.025	20,522
2025-09-08	0.025	0.025	0.025	0.025	0.025	21,800
2025-09-05	0.030	0.030	0.025	0.025	0.025	10,000
2025-09-04	0.030	0.030	0.025	0.025	0.025	20,000
2025-09-03	0.025	0.030	0.025	0.030	0.030	9,750
2025-09-02	0.025	0.030	0.025	0.030	0.030	106,500
2025-08-29	0.025	0.030	0.025	0.030	0.030	139,012
2025-08-28	0.030	0.030	0.030	0.030	0.030	100,001
2025-08-27	0.025	0.025	0.025	0.025	0.025	12,290
2025-08-26	0.030	0.030	0.030	0.030	0.030	3,000
2025-08-25	0.030	0.030	0.030	0.030	0.030	100,000
2025-08-22	0.025	0.030	0.025	0.030	0.030	603,725
2025-08-21	0.025	0.030	0.025	0.025	0.025	557,772
2025-08-20	0.030	0.030	0.025	0.025	0.025	103,777
2025-08-19	0.025	0.025	0.025	0.025	0.025	65,700
2025-08-18	0.025	0.030	0.025	0.030	0.030	21,366
2025-08-15	0.025	0.025	0.025	0.025	0.025	1,000
2025-08-14	0.025	0.030	0.025	0.030	0.030	27,000
2025-08-13	0.030	0.030	0.025	0.025	0.025	69,833
2025-08-12	0.025	0.025	0.025	0.025	0.025	97,000
2025-08-11	0.025	0.025	0.025	0.025	0.025	25,000

← NewerPage 5 of 21 · 1,257 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.