Cruz Battery Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.020	0.025	0.020	0.020	0.020	370,300
2025-05-12	0.020	0.025	0.020	0.025	0.025	266,000
2025-05-09	0.020	0.020	0.020	0.020	0.020	3,200
2025-05-08	0.020	0.020	0.020	0.020	0.020	27,750
2025-05-07	0.020	0.020	0.020	0.020	0.020	0
2025-05-06	0.020	0.020	0.020	0.020	0.020	0
2025-05-05	0.020	0.020	0.020	0.020	0.020	0
2025-05-02	0.020	0.020	0.020	0.020	0.020	0
2025-05-01	0.020	0.020	0.020	0.020	0.020	1,018
2025-04-30	0.025	0.025	0.025	0.025	0.025	0
2025-04-29	0.025	0.025	0.025	0.025	0.025	5,000
2025-04-28	0.025	0.025	0.020	0.020	0.020	23,700
2025-04-25	0.020	0.020	0.020	0.020	0.020	265,000
2025-04-24	0.020	0.020	0.020	0.020	0.020	14,000
2025-04-23	0.020	0.025	0.020	0.020	0.020	53,000
2025-04-22	0.020	0.020	0.020	0.020	0.020	209,300
2025-04-21	0.020	0.020	0.015	0.015	0.015	46,000
2025-04-17	0.020	0.020	0.015	0.020	0.020	29,200
2025-04-16	0.020	0.020	0.015	0.020	0.020	154,200
2025-04-15	0.020	0.020	0.020	0.020	0.020	64,000
2025-04-14	0.020	0.025	0.020	0.025	0.025	145,500
2025-04-11	0.020	0.020	0.020	0.020	0.020	0
2025-04-10	0.020	0.020	0.020	0.020	0.020	42,055
2025-04-09	0.020	0.025	0.020	0.025	0.025	1,332,550
2025-04-08	0.020	0.020	0.020	0.020	0.020	0
2025-04-07	0.020	0.020	0.020	0.020	0.020	17,550
2025-04-04	0.020	0.020	0.020	0.020	0.020	126,000
2025-04-03	0.020	0.020	0.020	0.020	0.020	231,000
2025-04-02	0.020	0.020	0.020	0.020	0.020	95,500
2025-04-01	0.020	0.020	0.020	0.020	0.020	10,000
2025-03-31	0.025	0.025	0.025	0.025	0.025	61,500
2025-03-28	0.025	0.025	0.025	0.025	0.025	106,000
2025-03-27	0.020	0.020	0.020	0.020	0.020	0
2025-03-26	0.020	0.020	0.020	0.020	0.020	7,000
2025-03-25	0.025	0.025	0.025	0.025	0.025	0
2025-03-24	0.025	0.025	0.025	0.025	0.025	149,225
2025-03-21	0.025	0.025	0.025	0.025	0.025	148,500
2025-03-20	0.025	0.025	0.025	0.025	0.025	10,000
2025-03-19	0.020	0.020	0.020	0.020	0.020	27,000
2025-03-18	0.020	0.025	0.020	0.025	0.025	4,000
2025-03-17	0.020	0.020	0.020	0.020	0.020	5,000
2025-03-14	0.025	0.025	0.025	0.025	0.025	0
2025-03-13	0.025	0.025	0.025	0.025	0.025	0
2025-03-12	0.025	0.025	0.025	0.025	0.025	338,000
2025-03-11	0.025	0.025	0.025	0.025	0.025	0
2025-03-10	0.025	0.025	0.025	0.025	0.025	632,000
2025-03-07	0.025	0.030	0.025	0.030	0.030	5,500
2025-03-06	0.025	0.025	0.025	0.025	0.025	0
2025-03-05	0.030	0.030	0.025	0.025	0.025	50,000
2025-03-04	0.025	0.025	0.025	0.025	0.025	295,000
2025-03-03	0.030	0.030	0.025	0.025	0.025	283,300
2025-02-28	0.025	0.025	0.025	0.025	0.025	192,250
2025-02-27	0.030	0.030	0.025	0.025	0.025	130,000
2025-02-26	0.025	0.025	0.025	0.025	0.025	8,200
2025-02-25	0.030	0.030	0.030	0.030	0.030	10,000
2025-02-24	0.030	0.030	0.025	0.030	0.030	1,808,100
2025-02-21	0.030	0.030	0.030	0.030	0.030	37,000
2025-02-20	0.030	0.035	0.030	0.030	0.030	14,000
2025-02-19	0.030	0.030	0.030	0.030	0.030	20,000
2025-02-18	0.030	0.035	0.030	0.035	0.035	164,690

← NewerPage 7 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.