Canadian Sec - Free Realtime Quote CAD

Cruz Battery Metals Corp. (CRUZ.CN)

0.0200

0.0000

(0.00%)

As of 10:24:29 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,200
May 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	27,750
May 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 1, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,018
Apr 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Apr 28, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	23,700
Apr 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	265,000
Apr 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Apr 23, 2025	0.0200	0.0250	0.0200	0.0200	0.0200	53,000
Apr 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	209,300
Apr 21, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	46,000
Apr 17, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	29,200
Apr 16, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	154,200
Apr 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	64,000
Apr 14, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	145,500
Apr 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	42,055
Apr 9, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	1,332,550
Apr 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	17,550
Apr 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	126,000
Apr 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	231,000
Apr 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	95,500
Apr 1, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	61,500
Mar 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	106,000
Mar 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Mar 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	149,225
Mar 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	148,500
Mar 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Mar 18, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	4,000
Mar 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	338,000
Mar 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	632,000
Mar 7, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	5,500
Mar 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 5, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	50,000
Mar 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	295,000
Mar 3, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	283,300
Feb 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	192,250
Feb 27, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	130,000
Feb 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	8,200
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 24, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	1,808,100
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	37,000
Feb 20, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	14,000
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Feb 18, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	164,690
Feb 14, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	89,050
Feb 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	47,856
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	114,040
Feb 11, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	325,414
Feb 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 5, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	45,000
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	206,000
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	167,000
Jan 31, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	367,000
Jan 30, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	67,000
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	35,200
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	262,000
Jan 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	33,000
Jan 23, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	3,800
Jan 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	69,500
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 20, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Jan 15, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	48,000
Jan 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	563,000
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	37,614
Jan 10, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	184,000
Jan 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	58,000
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 31, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	29,000
Dec 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,100
Dec 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	245,500
Dec 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Dec 23, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	32,000
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,000
Dec 18, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	229,000
Dec 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	928,865
Dec 16, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	317,100
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,800
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,600
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	57,000
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,750
Dec 3, 2024	0.0350	0.0375	0.0350	0.0350	0.0350	40,500
Dec 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	119,242
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,850
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,500
Nov 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,500
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Nov 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,450
Nov 15, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	604,071
Nov 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,289
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 12, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	121,000
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,200
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	76,000
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Nov 6, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	104,059
Nov 5, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	20,875
Nov 4, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	99,400
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,135
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	163,065
Oct 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	107,740
Oct 28, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	1,134,639
Oct 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	829,126
Oct 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	151,200
Oct 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	504,425
Oct 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	87,000
Oct 21, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	602,672
Oct 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	448,028
Oct 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	470,987
Oct 15, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	458,760
Oct 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	152,000
Oct 10, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	80,454
Oct 9, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	6,000
Oct 8, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	537,709
Oct 7, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	752,505
Oct 4, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	4,132,376
Oct 3, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	356,700
Oct 2, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	259,100
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	305,000
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,007
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 24, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	144,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,750
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	85,875
Sep 16, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	687,300
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	199,095
Sep 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,500
Sep 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,710
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,375
Sep 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 3, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	35,800
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,020
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,300
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,250
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 22, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	23,000
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,200
Aug 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	49,000
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	79,000
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,500
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,176
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,800
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	164,289
Aug 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,621
Aug 1, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	5,420
Jul 31, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	24,753
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	156,780
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,750
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,003
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	290,000
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,530
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,000
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,900
Jul 12, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	111,000
Jul 11, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	89,311
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Jul 9, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	73,500
Jul 8, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	75,500
Jul 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,525
Jul 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	22,000
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jun 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	10,000
Jun 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	10,900
Jun 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	41,000
Jun 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	98,000
Jun 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	72,000
Jun 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	177,000
Jun 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	269,600
Jun 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	29,000
Jun 14, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	87,900
Jun 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	91,375
Jun 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	623,295
Jun 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	57,000
Jun 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	29,000
Jun 7, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	164,700
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Jun 3, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	92,211
May 31, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	18,000
May 30, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	770,092
May 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	158,000
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,976
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,579
May 24, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	119,002
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	114,749
May 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	8,500
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	44,600
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	83,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,650
May 9, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	141,000

KENY.CN MakenitaRes

0.1200

+9.09%

PDQ.V Paradigm Gold Corporation

0.0850

0.00%

NTMC.CN Neotech Metals Corp.

0.1600

-11.11%

PER.V Peruvian Metals Corp.

0.0250

0.00%

USLIF American Salars Lithium Inc.

0.0400

+5.26%

LEXT.CN Lexston Mining Corporation

0.1500

0.00%

LCR.CN Lancaster Resources Inc.

0.0200

0.00%

CBLT.V CBLT Inc.

0.0150

-25.00%

SCV.CN Scotch Creek Ventures Inc.

0.0500

0.00%

BEA.V Belmont Resources Inc.

0.0400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cruz Battery Metals Corp. (CRUZ.CN)

Related Tickers