Cruz Battery Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,000 |
| 2024-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,450 |
| 2024-11-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 604,071 |
| 2024-11-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 23,289 |
| 2024-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-12 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 121,000 |
| 2024-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,200 |
| 2024-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 76,000 |
| 2024-11-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,500 |
| 2024-11-06 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 104,059 |
| 2024-11-05 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 20,875 |
| 2024-11-04 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 99,400 |
| 2024-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,135 |
| 2024-10-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 163,065 |
| 2024-10-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 107,740 |
| 2024-10-28 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 1,134,639 |
| 2024-10-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 829,126 |
| 2024-10-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 151,200 |
| 2024-10-23 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 504,425 |
| 2024-10-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 87,000 |
| 2024-10-21 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 602,672 |
| 2024-10-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-10-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 448,028 |
| 2024-10-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 470,987 |
| 2024-10-15 | 0.055 | 0.055 | 0.050 | 0.055 | 0.055 | 458,760 |
| 2024-10-11 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 152,000 |
| 2024-10-10 | 0.050 | 0.055 | 0.050 | 0.050 | 0.050 | 80,454 |
| 2024-10-09 | 0.050 | 0.055 | 0.050 | 0.050 | 0.050 | 6,000 |
| 2024-10-08 | 0.055 | 0.055 | 0.050 | 0.055 | 0.055 | 537,709 |
| 2024-10-07 | 0.055 | 0.060 | 0.055 | 0.060 | 0.060 | 752,505 |
| 2024-10-04 | 0.045 | 0.055 | 0.045 | 0.055 | 0.055 | 4,132,376 |
| 2024-10-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 356,700 |
| 2024-10-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 259,100 |
| 2024-10-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 305,000 |
| 2024-09-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 33,007 |
| 2024-09-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-24 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 144,000 |
| 2024-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,000 |
| 2024-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 43,750 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 85,875 |
| 2024-09-16 | 0.035 | 0.050 | 0.035 | 0.050 | 0.050 | 687,300 |
| 2024-09-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 42,000 |
| 2024-09-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,000 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 199,095 |
| 2024-09-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 10,500 |
| 2024-09-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 7,710 |
| 2024-09-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,375 |
| 2024-09-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-09-03 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 35,800 |
| 2024-08-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200,020 |
| 2024-08-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,300 |
| 2024-08-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 58,250 |
| 2024-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
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.