Cruz Battery Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-14	0.030	0.030	0.025	0.030	0.030	89,050
2025-02-13	0.030	0.030	0.030	0.030	0.030	47,856
2025-02-12	0.030	0.030	0.030	0.030	0.030	114,040
2025-02-11	0.030	0.035	0.030	0.030	0.030	325,414
2025-02-10	0.035	0.035	0.035	0.035	0.035	0
2025-02-07	0.035	0.035	0.035	0.035	0.035	50,000
2025-02-06	0.030	0.030	0.030	0.030	0.030	10,000
2025-02-05	0.035	0.035	0.030	0.030	0.030	45,000
2025-02-04	0.030	0.030	0.030	0.030	0.030	206,000
2025-02-03	0.030	0.030	0.030	0.030	0.030	167,000
2025-01-31	0.030	0.035	0.030	0.030	0.030	367,000
2025-01-30	0.030	0.035	0.030	0.035	0.035	67,000
2025-01-29	0.030	0.030	0.030	0.030	0.030	2,000
2025-01-28	0.030	0.030	0.030	0.030	0.030	35,200
2025-01-27	0.030	0.030	0.030	0.030	0.030	262,000
2025-01-24	0.035	0.035	0.035	0.035	0.035	33,000
2025-01-23	0.035	0.035	0.035	0.035	0.035	3,800
2025-01-22	0.035	0.035	0.035	0.035	0.035	69,500
2025-01-21	0.030	0.030	0.030	0.030	0.030	1,000
2025-01-20	0.035	0.035	0.035	0.035	0.035	20,000
2025-01-17	0.030	0.030	0.030	0.030	0.030	2,000
2025-01-16	0.035	0.035	0.035	0.035	0.035	14,000
2025-01-15	0.035	0.035	0.035	0.035	0.035	48,000
2025-01-14	0.035	0.035	0.035	0.035	0.035	563,000
2025-01-13	0.040	0.040	0.040	0.040	0.040	37,614
2025-01-10	0.040	0.040	0.035	0.040	0.040	184,000
2025-01-09	0.035	0.035	0.035	0.035	0.035	58,000
2025-01-08	0.040	0.040	0.040	0.040	0.040	36,000
2025-01-07	0.040	0.040	0.040	0.040	0.040	20,000
2025-01-06	0.035	0.035	0.035	0.035	0.035	0
2025-01-03	0.035	0.035	0.035	0.035	0.035	17,000
2025-01-02	0.040	0.040	0.040	0.040	0.040	0
2024-12-31	0.040	0.045	0.040	0.040	0.040	29,000
2024-12-30	0.035	0.035	0.035	0.035	0.035	17,100
2024-12-27	0.040	0.040	0.035	0.035	0.035	245,500
2024-12-24	0.040	0.040	0.040	0.040	0.040	4,000
2024-12-23	0.035	0.050	0.035	0.050	0.050	32,000
2024-12-20	0.040	0.040	0.040	0.040	0.040	0
2024-12-19	0.040	0.040	0.040	0.040	0.040	98,000
2024-12-18	0.035	0.040	0.030	0.040	0.040	229,000
2024-12-17	0.035	0.035	0.035	0.035	0.035	928,865
2024-12-16	0.030	0.035	0.030	0.030	0.030	317,100
2024-12-13	0.030	0.030	0.030	0.030	0.030	0
2024-12-12	0.030	0.030	0.030	0.030	0.030	85,000
2024-12-11	0.030	0.030	0.030	0.030	0.030	120,800
2024-12-10	0.030	0.030	0.030	0.030	0.030	21,600
2024-12-09	0.030	0.030	0.030	0.030	0.030	57,000
2024-12-06	0.030	0.030	0.030	0.030	0.030	0
2024-12-05	0.030	0.030	0.030	0.030	0.030	0
2024-12-04	0.030	0.030	0.030	0.030	0.030	1,750
2024-12-03	0.035	0.038	0.035	0.035	0.035	40,500
2024-12-02	0.035	0.035	0.035	0.035	0.035	119,242
2024-11-29	0.035	0.035	0.035	0.035	0.035	21,850
2024-11-28	0.035	0.035	0.035	0.035	0.035	9,000
2024-11-27	0.040	0.040	0.040	0.040	0.040	9,000
2024-11-26	0.035	0.035	0.035	0.035	0.035	5,500
2024-11-25	0.035	0.035	0.035	0.035	0.035	0
2024-11-22	0.035	0.035	0.035	0.035	0.035	19,500

← NewerPage 8 of 21 · 1,254 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.