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

Cruz Battery Metals Corp (CSE: CRUZ )

0.0400 +0.0050 (+14.29%)
Official Closing Price Updated: 2:58 PM EDT, May 24, 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 24, 2024 0.0350 0.0400 0.0350 0.0400 119,002 +0.00(+14.29%)
May 23, 2024 0.0350 0.0350 0.0350 0.0350 114,749 +0.00(+0.00%)
May 22, 2024 0.0300 0.0350 0.0300 0.0350 8,500 +0.00(+0.00%)
May 17, 2024 0.0350 0 +0.00(+0.00%)
May 16, 2024 0.0350 0.0350 0.0350 0.0350 44,600 +0.01(+16.67%)
May 15, 2024 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
May 14, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
May 13, 2024 0.0350 0.0350 0.0350 0.0350 83,000 +0.01(+16.67%)
May 10, 2024 0.0300 0.0300 0.0300 0.0300 17,650 +0.00(+0.00%)
May 09, 2024 0.0350 0.0350 0.0300 0.0300 141,000 -0.01(-25.00%)
May 08, 2024 0.0400 0.0450 0.0400 0.0400 49,000 +0.00(+0.00%)
May 07, 2024 0.0300 0.0400 0.0300 0.0400 509,200 +0.01(+60.00%)
May 03, 2024 0.0250 0 -0.00(-16.67%)
May 02, 2024 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
May 01, 2024 0.0300 0.0300 0.0300 0.0300 72,197 -0.01(-14.29%)
Apr 30, 2024 0.0350 0.0350 0.0350 0.0350 97,000 +0.01(+16.67%)
Apr 29, 2024 0.0350 0.0350 0.0300 0.0300 31,900 +0.00(+0.00%)
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 9,100 +0.00(+0.00%)
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 1,600 -0.01(-14.29%)
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 10,835 +0.01(+16.67%)
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 8,016 +0.00(+0.00%)
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Apr 18, 2024 0.0350 0.0350 0 +0.01(+16.67%)
Apr 17, 2024 0.0350 0.0350 0.0300 0.0300 10,500 -0.01(-14.29%)
Apr 16, 2024 0.0350 0.0350 0.0300 0.0350 86,000 +0.00(+0.00%)
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Apr 12, 2024 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Apr 09, 2024 0.0350 0.0350 0 +0.01(+16.67%)
Apr 08, 2024 0.0250 0.0300 0.0250 0.0300 9,481 +0.00(+0.00%)
Apr 04, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Apr 03, 2024 0.0350 0.0350 0.0300 0.0300 19,300 +0.00(+0.00%)
Apr 02, 2024 0.0300 0.0300 0.0300 0.0300 48,003 +0.00(+0.00%)
Apr 01, 2024 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 28, 2024 0.0300 0 +0.00(+0.00%)
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 8,000 -0.01(-14.29%)
Mar 26, 2024 0.0300 0.0350 0.0300 0.0350 33,000 +0.01(+16.67%)
Mar 22, 2024 0.0300 0 -0.01(-14.29%)
Mar 21, 2024 0.0300 0.0350 0.0300 0.0350 182,800 +0.01(+16.67%)
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 10,010 +0.00(+0.00%)
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 59,675 +0.00(+0.00%)
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 10,100 +0.00(+0.00%)
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Mar 12, 2024 0.0300 0.0300 225 -0.01(-14.29%)
Mar 11, 2024 0.0350 0.0350 0.0350 0.0350 68,000 +0.01(+16.67%)
Mar 06, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Mar 05, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 04, 2024 0.0300 0.0300 0.0300 0.0300 34,766 +0.00(+0.00%)
Mar 01, 2024 0.0250 0.0350 0.0250 0.0300 477,500 +0.00(+20.00%)
Feb 29, 2024 0.0300 0.0300 0.0250 0.0250 136,000 +0.00(+0.00%)
Feb 27, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Feb 26, 2024 0.0250 0.0250 0.0250 0.0250 121,000 -0.00(-16.67%)
Feb 23, 2024 0.0250 0.0300 0.0250 0.0300 182,366 +0.00(+20.00%)
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 65,105 +0.00(+0.00%)
Feb 20, 2024 0.0300 0.0300 0.0250 0.0250 170,000 -0.01(-28.57%)
Feb 16, 2024 0.0350 0 +0.01(+16.67%)
Feb 15, 2024 0.0300 0.0300 0.0250 0.0300 62,100 +0.00(+0.00%)
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 30,999 +0.00(+0.00%)
Feb 12, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Feb 09, 2024 0.0300 0.0300 0.0300 0.0300 9,700 +0.00(+0.00%)
Feb 08, 2024 0.0300 0.0300 0.0300 0.0300 116,361 +0.00(+0.00%)
Feb 07, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 05, 2024 0.0300 0.0300 0 -0.01(-14.29%)
Feb 01, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Jan 31, 2024 0.0350 0.0400 0.0350 0.0350 86,009 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 223,000 +0.00(+0.00%)
Jan 29, 2024 0.0400 0.0400 0.0350 0.0350 39,365 +0.00(+0.00%)
Jan 26, 2024 0.0350 0.0350 0.0350 0.0350 38,164 -0.00(-12.50%)
Jan 25, 2024 0.0350 0.0400 0.0350 0.0400 200,000 +0.00(+14.29%)
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 104,150 +0.00(+0.00%)
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 117,000 +0.00(+0.00%)
Jan 22, 2024 0.0350 0.0350 0.0350 0.0350 175,850 +0.00(+0.00%)
Jan 19, 2024 0.0350 0.0350 0.0350 0.0350 21,000 -0.00(-12.50%)
Jan 17, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2024 0.0400 0.0450 0.0400 0.0400 940,061 +0.00(+14.29%)
Jan 15, 2024 0.0400 0.0400 0.0350 0.0350 40,500 -0.00(-12.50%)
Jan 12, 2024 0.0400 0.0400 0.0350 0.0400 104,800 +0.00(+14.29%)
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 2,200 +0.00(+0.00%)
Jan 10, 2024 0.0400 0.0400 0.0350 0.0350 411,805 -0.00(-12.50%)
Jan 09, 2024 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Jan 08, 2024 0.0400 0.0400 0.0400 0.0400 358,000 -0.00(-11.11%)
Jan 04, 2024 0.0450 0.0450 0 -0.01(-10.00%)
Jan 03, 2024 0.0450 0.0500 0.0450 0.0500 7,000 +0.01(+11.11%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 34,300 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+12.50%)
Dec 28, 2023 0.0350 0.0400 0.0350 0.0400 28,000 +0.00(+0.00%)
Dec 27, 2023 0.0350 0.0400 0.0350 0.0400 196,500 +0.00(+0.00%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 21, 2023 0.0400 0.0450 0.0400 0.0400 30,500 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 148,650 +0.00(+14.29%)
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0400 0.0350 0.0350 22,000 -0.00(-12.50%)
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 28,100 +0.00(+0.00%)
Dec 14, 2023 0.0350 0.0400 0.0350 0.0400 54,904 +0.00(+0.00%)
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 22,140 +0.00(+0.00%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 106,308 +0.00(+0.00%)
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Dec 08, 2023 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+0.00%)
Dec 07, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 06, 2023 0.0400 0.0400 0.0400 0.0400 7,503 +0.00(+0.00%)
Dec 05, 2023 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Dec 01, 2023 0.0400 0 -0.00(-11.11%)
Nov 30, 2023 0.0400 0.0450 0.0400 0.0450 54,500 +0.00(+12.50%)
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Nov 27, 2023 0.0400 0.0400 500 -0.00(-11.11%)
Nov 24, 2023 0.0450 0.0450 0.0450 0.0450 2,362 +0.00(+0.00%)
Nov 23, 2023 0.0400 0.0450 0.0400 0.0450 197,000 +0.00(+12.50%)
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 165,400 +0.00(+0.00%)
Nov 21, 2023 0.0400 0.0450 0.0400 0.0400 106,040 +0.00(+0.00%)
Nov 20, 2023 0.0450 0.0450 0.0400 0.0400 21,000 -0.00(-11.11%)
Nov 16, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Nov 14, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Nov 13, 2023 0.0500 0.0500 0.0450 0.0450 34,445 +0.00(+0.00%)
Nov 10, 2023 0.0450 0.0450 0.0450 0.0450 240,500 +0.00(+0.00%)
Nov 08, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Nov 07, 2023 0.0450 0.0450 0.0450 0.0450 197,500 -0.01(-10.00%)
Nov 06, 2023 0.0550 0.0550 0.0500 0.0500 160,700 -0.00(-9.09%)
Nov 03, 2023 0.0550 0.0550 0.0500 0.0550 141,700 +0.00(+10.00%)
Nov 02, 2023 0.0550 0.0550 0.0500 0.0500 32,500 +0.00(+0.00%)
Nov 01, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Oct 31, 2023 0.0550 0.0550 0.0500 0.0500 198,500 -0.00(-9.09%)
Oct 30, 2023 0.0550 0.0550 0.0550 0.0550 23,000 -0.00(-8.33%)
Oct 27, 2023 0.0500 0.0600 0.0500 0.0600 99,000 +0.01(+20.00%)
Oct 26, 2023 0.0650 0.0650 0.0500 0.0500 494,097 -0.01(-23.08%)
Oct 25, 2023 0.0650 0.0650 0.0650 0.0650 162,009 +0.00(+0.00%)
Oct 24, 2023 0.0650 0.0650 0.0650 0.0650 90,000 -0.01(-13.33%)
Oct 23, 2023 0.0700 0.0750 0.0700 0.0750 35,780 +0.00(+7.14%)
Oct 20, 2023 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Oct 19, 2023 0.0700 0.0700 0.0700 0.0700 73,000 +0.00(+0.00%)
Oct 18, 2023 0.0750 0.0750 0.0700 0.0700 171,052 +0.00(+0.00%)
Oct 17, 2023 0.0700 0.0700 0.0700 0.0700 23,555 -0.00(-6.67%)
Oct 16, 2023 0.0750 0.0750 0.0700 0.0750 33,000 +0.00(+7.14%)
Oct 13, 2023 0.0750 0.0750 0.0700 0.0700 11,000 -0.01(-12.50%)
Oct 12, 2023 0.0700 0.0800 0.0700 0.0800 38,000 +0.01(+6.67%)
Oct 11, 2023 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+0.00%)
Oct 10, 2023 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Oct 06, 2023 0.0750 0 +0.00(+0.00%)
Oct 05, 2023 0.0750 0.0750 0.0750 0.0750 31,500 -0.01(-6.25%)
Oct 04, 2023 0.0800 0.0800 0.0750 0.0800 40,000 +0.01(+6.67%)
Oct 03, 2023 0.0800 0.0800 0.0750 0.0750 159,100 -0.01(-6.25%)
Oct 02, 2023 0.0750 0.0800 0.0750 0.0800 28,000 +0.01(+6.67%)
Sep 29, 2023 0.0750 0.0800 0.0750 0.0750 334,000 +0.00(+7.14%)
Sep 28, 2023 0.0750 0.0750 0.0700 0.0700 197,000 +0.00(+0.00%)
Sep 27, 2023 0.0750 0.0750 0.0700 0.0700 246,500 -0.00(-6.67%)
Sep 25, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Sep 22, 2023 0.0700 0.0750 0.0700 0.0700 83,500 +0.00(+0.00%)
Sep 21, 2023 0.0750 0.0750 0.0700 0.0700 77,000 +0.00(+0.00%)
Sep 20, 2023 0.0700 0.0700 0.0650 0.0700 71,715 +0.01(+7.69%)
Sep 19, 2023 0.0700 0.0700 0.0650 0.0650 198,215 -0.01(-7.14%)
Sep 18, 2023 0.0700 0.0700 0.0700 0.0700 70,500 +0.00(+0.00%)
Sep 15, 2023 0.0700 0.0700 0.0700 0.0700 42,850 +0.00(+0.00%)
Sep 14, 2023 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Sep 13, 2023 0.0700 0.0700 0.0700 0.0700 177,000 +0.00(+0.00%)
Sep 12, 2023 0.0750 0.0750 0.0700 0.0700 102,000 -0.00(-6.67%)
Sep 11, 2023 0.0700 0.0750 0.0700 0.0750 2,000 +0.00(+7.14%)
Sep 08, 2023 0.0700 0.0750 0.0700 0.0700 194,129 +0.00(+0.00%)
Sep 07, 2023 0.0750 0.0750 0.0700 0.0700 4,000 -0.00(-6.67%)
Sep 06, 2023 0.0750 0.0750 0.0750 0.0750 12,995 +0.00(+0.00%)
Sep 05, 2023 0.0750 0.0750 0.0750 0.0750 78,000 +0.00(+7.14%)
Aug 31, 2023 0.0700 0 +0.00(+0.00%)
Aug 30, 2023 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Aug 29, 2023 0.0700 0.0700 0.0700 0.0700 89,355 -0.00(-6.67%)
Aug 28, 2023 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+7.14%)
Aug 25, 2023 0.0700 0.0700 0.0700 0.0700 8,150 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0700 0.0650 0.0700 109,600 -0.00(-6.67%)
Aug 23, 2023 0.0700 0.0750 0.0700 0.0750 26,750 +0.00(+0.00%)
Aug 22, 2023 0.0750 0.0750 0.0750 0.0750 9,150 +0.00(+0.00%)
Aug 21, 2023 0.0700 0.0750 0.0700 0.0750 68,000 +0.00(+7.14%)
Aug 18, 2023 0.0650 0.0700 0.0650 0.0700 98,015 +0.00(+0.00%)
Aug 17, 2023 0.0700 0.0750 0.0650 0.0700 192,220 +0.00(+0.00%)
Aug 16, 2023 0.0700 0.0750 0.0650 0.0700 246,000 +0.00(+0.00%)
Aug 15, 2023 0.0700 0.0750 0.0700 0.0700 416,856 +0.00(+0.00%)
Aug 14, 2023 0.0800 0.0800 0.0700 0.0700 122,740 -0.00(-6.67%)
Aug 11, 2023 0.0750 0.0750 0.0750 0.0750 230,040 -0.01(-6.25%)
Aug 10, 2023 0.0800 0.0800 0.0800 0.0800 41,625 +0.00(+0.00%)
Aug 09, 2023 0.0800 0.0850 0.0800 0.0800 17,500 -0.01(-5.88%)
Aug 08, 2023 0.0850 0.0900 0.0850 0.0850 153,000 -0.00(-5.56%)
Aug 04, 2023 0.0900 0 +0.00(+0.00%)
Aug 03, 2023 0.0850 0.0900 0.0850 0.0900 35,550 +0.00(+0.00%)
Aug 02, 2023 0.0900 0.0900 0.0900 0.0900 26,510 -0.01(-5.26%)
Aug 01, 2023 0.0900 0.0950 0.0900 0.0950 18,000 +0.01(+5.56%)
Jul 31, 2023 0.0850 0.0900 0.0850 0.0900 136,500 +0.00(+5.88%)
Jul 28, 2023 0.0850 0.0850 0.0850 0.0850 8,550 +0.00(+0.00%)
Jul 27, 2023 0.0900 0.0900 0.0850 0.0850 19,116 -0.01(-10.53%)
Jul 26, 2023 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+11.76%)
Jul 25, 2023 0.1000 0.1000 0.0800 0.0850 24,620 -0.00(-5.56%)
Jul 24, 2023 0.1000 0.1000 0.0900 0.0900 48,983 -0.01(-10.00%)
Jul 21, 2023 0.1000 0.1000 0.1000 0.1000 13,450 +0.01(+5.26%)
Jul 20, 2023 0.0950 0.0950 0.0950 0.0950 70,500 -0.01(-5.00%)
Jul 19, 2023 0.0900 0.1000 0.0800 0.1000 423,069 +0.01(+11.11%)
Jul 18, 2023 0.0850 0.0900 0.0850 0.0900 355,950 +0.01(+12.50%)
Jul 17, 2023 0.0800 0.0800 0.0800 0.0800 42,938 +0.00(+0.00%)
Jul 14, 2023 0.0800 0.0850 0.0800 0.0800 342,234 +0.01(+6.67%)
Jul 13, 2023 0.0800 0.0800 0.0750 0.0750 223,600 -0.01(-11.76%)
Jul 12, 2023 0.0800 0.0850 0.0800 0.0850 81,945 +0.01(+13.33%)
Jul 11, 2023 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Jul 10, 2023 0.0750 0.0800 0.0750 0.0750 93,600 +0.00(+0.00%)
Jul 07, 2023 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Jul 06, 2023 0.0800 0.0800 0.0750 0.0800 80,655 +0.01(+6.67%)
Jul 05, 2023 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Jul 04, 2023 0.0800 0.0800 0.0750 0.0800 144,945 +0.00(+0.00%)
Jun 30, 2023 0.0800 0 +0.00(+0.00%)
Jun 29, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jun 28, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jun 27, 2023 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Jun 26, 2023 0.0750 0.0800 0.0750 0.0750 113,500 -0.01(-6.25%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 22, 2023 0.0900 0.0900 0.0800 0.0800 301,000 -0.01(-5.88%)
Jun 21, 2023 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Jun 20, 2023 0.0850 0.0850 0.0850 0.0850 38,664 +0.00(+0.00%)
Jun 16, 2023 0.0850 0 +0.00(+0.00%)
Jun 15, 2023 0.0850 0.0850 0.0850 0.0850 69,100 +0.00(+0.00%)
Jun 14, 2023 0.0850 0.0850 0.0850 0.0850 52,333 -0.00(-5.56%)
Jun 13, 2023 0.0900 0.0900 0.0900 0.0900 98,455 +0.00(+0.00%)
Jun 12, 2023 0.0850 0.0900 0.0850 0.0900 19,985 +0.00(+0.00%)
Jun 09, 2023 0.0900 0.0900 0.0850 0.0900 147,900 +0.00(+0.00%)
Jun 08, 2023 0.0950 0.0950 0.0900 0.0900 272,940 +0.00(+0.00%)
Jun 07, 2023 0.0900 0.0900 0.0900 0.0900 80,000 -0.01(-5.26%)
Jun 06, 2023 0.0900 0.0950 0.0900 0.0950 285,212 +0.00(+0.00%)
Jun 05, 2023 0.1000 0.1000 0.0900 0.0950 292,380 +0.00(+0.00%)
Jun 02, 2023 0.0950 0.0950 0.0950 0.0950 19,500 +0.00(+0.00%)
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.