Cruz Battery Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.025	0.025	0.025	0.025	0.025	8,164
2025-08-07	0.025	0.025	0.025	0.025	0.025	150,000
2025-08-06	0.025	0.025	0.025	0.025	0.025	16,950
2025-08-05	0.025	0.025	0.025	0.025	0.025	197,500
2025-08-01	0.025	0.025	0.025	0.025	0.025	30,000
2025-07-31	0.025	0.030	0.025	0.030	0.030	37,300
2025-07-30	0.025	0.025	0.025	0.025	0.025	126,000
2025-07-29	0.025	0.025	0.025	0.025	0.025	17,000
2025-07-28	0.030	0.030	0.025	0.025	0.025	615,001
2025-07-25	0.025	0.025	0.025	0.025	0.025	2,000
2025-07-24	0.025	0.025	0.025	0.025	0.025	2,475
2025-07-23	0.030	0.030	0.030	0.030	0.030	29,650
2025-07-22	0.025	0.030	0.025	0.030	0.030	1,077,230
2025-07-21	0.025	0.025	0.020	0.020	0.020	4,000
2025-07-18	0.015	0.025	0.015	0.025	0.025	1,167,120
2025-07-17	0.020	0.020	0.020	0.020	0.020	30,000
2025-07-16	0.020	0.020	0.020	0.020	0.020	7,711
2025-07-15	0.020	0.020	0.020	0.020	0.020	1,400
2025-07-14	0.020	0.020	0.020	0.020	0.020	116,812
2025-07-11	0.015	0.020	0.015	0.020	0.020	60,000
2025-07-10	0.020	0.020	0.020	0.020	0.020	249,500
2025-07-09	0.020	0.020	0.020	0.020	0.020	50,000
2025-07-08	0.015	0.015	0.015	0.015	0.015	0
2025-07-07	0.015	0.015	0.015	0.015	0.015	0
2025-07-04	0.015	0.015	0.015	0.015	0.015	0
2025-07-03	0.015	0.015	0.015	0.015	0.015	37,000
2025-07-02	0.015	0.015	0.015	0.015	0.015	0
2025-06-30	0.015	0.015	0.015	0.015	0.015	4,200
2025-06-27	0.015	0.015	0.015	0.015	0.015	5,940
2025-06-26	0.020	0.020	0.020	0.020	0.020	0
2025-06-25	0.020	0.020	0.020	0.020	0.020	1,440
2025-06-24	0.020	0.020	0.020	0.020	0.020	10,000
2025-06-23	0.015	0.020	0.015	0.015	0.015	20,315
2025-06-20	0.020	0.020	0.020	0.020	0.020	1,000
2025-06-19	0.015	0.015	0.015	0.015	0.015	34,117
2025-06-18	0.015	0.015	0.015	0.015	0.015	62,100
2025-06-17	0.015	0.015	0.015	0.015	0.015	5,000
2025-06-16	0.020	0.020	0.020	0.020	0.020	40,000
2025-06-13	0.020	0.020	0.020	0.020	0.020	0
2025-06-12	0.020	0.020	0.020	0.020	0.020	0
2025-06-11	0.020	0.020	0.020	0.020	0.020	12,000
2025-06-10	0.020	0.020	0.020	0.020	0.020	0
2025-06-09	0.020	0.020	0.020	0.020	0.020	1,172
2025-06-06	0.015	0.020	0.015	0.020	0.020	282,500
2025-06-05	0.015	0.015	0.015	0.015	0.015	10,000
2025-06-04	0.015	0.015	0.015	0.015	0.015	123,000
2025-06-03	0.015	0.015	0.015	0.015	0.015	2,500
2025-06-02	0.015	0.015	0.015	0.015	0.015	83,500
2025-05-30	0.015	0.015	0.015	0.015	0.015	114,000
2025-05-29	0.020	0.020	0.015	0.020	0.020	41,000
2025-05-28	0.015	0.015	0.015	0.015	0.015	4,575
2025-05-27	0.015	0.015	0.015	0.015	0.015	41,000
2025-05-26	0.015	0.020	0.015	0.020	0.020	16,000
2025-05-23	0.015	0.015	0.015	0.015	0.015	151,000
2025-05-22	0.015	0.015	0.015	0.015	0.015	1,117,000
2025-05-21	0.020	0.020	0.020	0.020	0.020	0
2025-05-20	0.020	0.020	0.020	0.020	0.020	21,000
2025-05-16	0.020	0.020	0.020	0.020	0.020	54,000
2025-05-15	0.020	0.020	0.020	0.020	0.020	50,000
2025-05-14	0.020	0.020	0.020	0.020	0.020	1,000

← NewerPage 6 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.