Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cruz Battery Metals Corp (CSE: CRUZ )

0.0500 UNCHANGED
Official Closing Price Updated: 2:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.0900 0.0950 0.0900 0.0950 122,530 -0.01(-5.00%)
May 30, 2023 0.1000 0.1000 0.0950 0.1000 24,725 +0.00(+0.00%)
May 29, 2023 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+5.26%)
May 26, 2023 0.1000 0.1000 0.0950 0.0950 501,000 +0.00(+0.00%)
May 25, 2023 0.0950 0.0950 0.0950 0.0950 190,600 -0.01(-5.00%)
May 24, 2023 0.0850 0.1000 0.0850 0.1000 79,000 +0.01(+11.11%)
May 23, 2023 0.0900 0.0900 0.0850 0.0900 182,155 +0.00(+0.00%)
May 19, 2023 0.0900 0 -0.01(-5.26%)
May 18, 2023 0.1000 0.1000 0.0950 0.0950 42,000 +0.00(+0.00%)
May 17, 2023 0.0950 0.1000 0.0950 0.0950 114,920 +0.01(+5.56%)
May 16, 2023 0.1000 0.1000 0.0900 0.0900 99,300 -0.01(-10.00%)
May 15, 2023 0.0850 0.1000 0.0850 0.1000 311,100 +0.01(+11.11%)
May 12, 2023 0.0900 0.0950 0.0900 0.0900 52,167 +0.00(+0.00%)
May 11, 2023 0.0900 0.0900 0.0850 0.0900 176,755 +0.00(+0.00%)
May 10, 2023 0.0900 0.0900 0.0850 0.0900 71,000 +0.00(+5.88%)
May 09, 2023 0.0850 0.0900 0.0850 0.0850 119,654 -0.00(-5.56%)
May 08, 2023 0.0900 0.0900 0.0850 0.0900 136,225 +0.00(+0.00%)
May 05, 2023 0.0850 0.0900 0.0800 0.0900 100,494 +0.00(+0.00%)
May 04, 2023 0.0850 0.0900 0.0800 0.0900 165,970 +0.00(+0.00%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 169,111 +0.00(+0.00%)
May 02, 2023 0.0850 0.0900 0.0850 0.0900 18,985 +0.00(+0.00%)
May 01, 2023 0.0900 0.0950 0.0900 0.0900 115,250 -0.01(-5.26%)
Apr 28, 2023 0.0950 0.0950 0.0950 0.0950 12,900 +0.01(+5.56%)
Apr 27, 2023 0.0900 0.0950 0.0900 0.0900 444,243 -0.01(-5.26%)
Apr 26, 2023 0.0950 0.0950 0.0950 0.0950 12,527 +0.00(+0.00%)
Apr 25, 2023 0.0950 0.1000 0.0950 0.0950 218,310 -0.01(-5.00%)
Apr 21, 2023 0.1000 560 -0.00(-4.76%)
Apr 20, 2023 0.1050 0.1050 0.1000 0.1050 238,000 +0.00(+0.00%)
Apr 19, 2023 0.1000 0.1050 0.1000 0.1050 298,600 +0.00(+0.00%)
Apr 18, 2023 0.1050 0.1050 0.1000 0.1050 109,660 +0.00(+0.00%)
Apr 17, 2023 0.1000 0.1050 0.0950 0.1050 251,400 +0.01(+10.53%)
Apr 14, 2023 0.0950 0.1000 0.0950 0.0950 217,500 +0.00(+0.00%)
Apr 13, 2023 0.1000 0.1000 0.0950 0.0950 29,710 -0.01(-5.00%)
Apr 12, 2023 0.1050 0.1050 0.1000 0.1000 166,653 -0.00(-4.76%)
Apr 11, 2023 0.1000 0.1050 0.1000 0.1050 63,610 +0.00(+5.00%)
Apr 10, 2023 0.1000 0.1000 0.0950 0.1000 102,264 +0.00(+0.00%)
Apr 06, 2023 0.1000 0 -0.00(-4.76%)
Apr 05, 2023 0.1050 0.1050 0.1000 0.1050 405,692 +0.00(+5.00%)
Apr 04, 2023 0.1000 0.1050 0.1000 0.1000 234,985 -0.01(-9.09%)
Apr 03, 2023 0.1100 0.1100 0.1000 0.1100 402,233 +0.00(+0.00%)
Mar 31, 2023 0.1100 0.1150 0.1000 0.1100 1,843,564 +0.01(+15.79%)
Mar 30, 2023 0.1000 0.1000 0.0950 0.0950 307,265 -0.01(-5.00%)
Mar 29, 2023 0.1000 0.1000 0.1000 0.1000 139,100 -0.00(-4.76%)
Mar 28, 2023 0.1000 0.1050 0.0950 0.1050 307,883 -0.01(-4.55%)
Mar 27, 2023 0.1100 0.1100 0.1050 0.1100 121,561 +0.01(+4.76%)
Mar 24, 2023 0.1050 0.1050 0.1050 0.1050 60,900 -0.01(-4.55%)
Mar 23, 2023 0.1050 0.1100 0.1050 0.1100 131,550 +0.01(+10.00%)
Mar 22, 2023 0.1000 0.1000 0.1000 0.1000 21,240 -0.01(-9.09%)
Mar 21, 2023 0.1100 0.1100 0.1100 0.1100 81,200 +0.00(+0.00%)
Mar 20, 2023 0.1100 0.1100 0.1050 0.1100 76,800 +0.00(+0.00%)
Mar 17, 2023 0.1050 0.1100 0.1050 0.1100 380,681 +0.01(+4.76%)
Mar 16, 2023 0.1000 0.1050 0.1000 0.1050 89,500 +0.00(+0.00%)
Mar 15, 2023 0.1100 0.1100 0.1000 0.1050 153,305 -0.01(-4.55%)
Mar 14, 2023 0.1100 0.1100 0.1000 0.1100 137,245 +0.00(+0.00%)
Mar 13, 2023 0.1000 0.1100 0.0950 0.1100 342,150 +0.01(+15.79%)
Mar 10, 2023 0.1100 0.1100 0.0950 0.0950 779,265 -0.01(-13.64%)
Mar 09, 2023 0.1100 0.1100 0.1000 0.1100 114,545 +0.00(+0.00%)
Mar 08, 2023 0.1150 0.1150 0.1100 0.1100 309,625 +0.00(+0.00%)
Mar 07, 2023 0.1100 0.1150 0.1100 0.1100 63,500 -0.01(-4.35%)
Mar 06, 2023 0.1150 0.1200 0.1150 0.1150 159,714 +0.00(+0.00%)
Mar 03, 2023 0.1200 0.1200 0.1150 0.1150 535,224 -0.01(-8.00%)
Mar 02, 2023 0.1250 0.1300 0.1200 0.1250 184,700 -0.01(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.