Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Cruz Battery Metals Corp. (BKTPF)

Compare
0.0190
0.0000
(0.00%)
At close: April 18 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.03000.03000.02000.01900.019015,273
Apr 17, 20250.01900.01900.01900.01900.0190-
Apr 16, 20250.01900.01900.01900.01900.019010,200
Apr 15, 20250.03000.03000.01920.01920.019250,084
Apr 14, 20250.01560.02150.01300.02150.021599,500
Apr 11, 20250.02000.02150.01300.01300.013057,872
Apr 10, 20250.01300.01300.01300.01300.01304,600
Apr 9, 20250.01400.01400.01400.01400.0140416,050
Apr 8, 20250.02250.02250.02250.02250.0225-
Apr 7, 20250.01500.02250.01500.02250.022563,550
Apr 4, 20250.03000.03000.03000.03000.0300-
Apr 3, 20250.01500.03000.01500.03000.030010,400
Apr 2, 20250.01500.01500.01500.01500.01505,117
Apr 1, 20250.02250.02250.02250.02250.0225500
Mar 31, 20250.01600.01600.01600.01600.01602,463
Mar 28, 20250.01500.01500.01500.01500.0150-
Mar 27, 20250.01500.01500.01500.01500.01501,000
Mar 26, 20250.01500.01500.01500.01500.0150-
Mar 25, 20250.01500.01500.01500.01500.0150-
Mar 24, 20250.01500.01500.01500.01500.0150-
Mar 21, 20250.01570.01570.01500.01500.0150113,000
Mar 20, 20250.02500.03300.01500.02500.02507,588
Mar 19, 20250.01500.03000.01500.01500.015037,883
Mar 18, 20250.02250.02250.02250.02250.0225-
Mar 17, 20250.02250.02250.02250.02250.02253,000
Mar 14, 20250.01500.01500.01500.01500.0150162,199
Mar 13, 20250.01500.01500.01500.01500.01502,077
Mar 12, 20250.02500.02500.02500.02500.0250-
Mar 11, 20250.01500.02500.01500.02500.025046,777
Mar 10, 20250.01500.01500.01500.01500.0150-
Mar 7, 20250.01500.01500.01500.01500.01509,000
Mar 6, 20250.01510.01510.01510.01510.0151-
Mar 5, 20250.02590.02590.01500.01510.0151101,000
Mar 4, 20250.02500.02500.02500.02500.02505,075
Mar 3, 20250.02500.02880.01500.02000.020055,470
Feb 28, 20250.03850.03850.03850.03850.0385-
Feb 27, 20250.03850.03850.03850.03850.038540,000
Feb 26, 20250.01300.01300.01300.01300.0130-
Feb 25, 20250.01300.01300.01300.01300.0130245
Feb 24, 20250.01300.02000.01300.01300.013097,420
Feb 21, 20250.02100.02100.02100.02100.0210-
Feb 20, 20250.02100.02100.02100.02100.0210-
Feb 19, 20250.02100.02100.02100.02100.02101,999
Feb 18, 20250.01720.01720.01720.01720.0172-
Feb 14, 20250.01720.01720.01720.01720.0172-
Feb 13, 20250.01700.01720.01700.01720.017238,773
Feb 12, 20250.01700.01700.01700.01700.0170-
Feb 11, 20250.01600.01700.01500.01700.017033,000
Feb 10, 20250.02780.03850.01700.01700.017055,825
Feb 7, 20250.01500.03850.01500.03850.03853,600
Feb 6, 20250.02000.02000.02000.02000.020025,002
Feb 5, 20250.05000.05000.01500.01610.016138,160
Feb 4, 20250.01760.01830.01760.01830.01838,684
Feb 3, 20250.01900.02200.01500.01600.016019,195
Jan 31, 20250.02910.03250.02910.02910.029128,800
Jan 30, 20250.02700.05000.02700.05000.050056,468
Jan 29, 20250.06000.06000.01500.01500.015061,800
Jan 28, 20250.01500.01600.01500.01600.01606,650
Jan 27, 20250.01500.01500.01500.01500.01505,100
Jan 24, 20250.01500.01500.01500.01500.0150200
Jan 23, 20250.02930.02930.02930.02930.0293-
Jan 22, 20250.02930.02930.02930.02930.0293-
Jan 21, 20250.02930.02930.02930.02930.0293-
Jan 17, 20250.02930.02930.02930.02930.0293-
Jan 16, 20250.02930.02930.02930.02930.029312,000
Jan 15, 20250.02940.09000.01260.01260.012633,688
Jan 14, 20250.09000.09000.02690.02690.02692,300
Jan 13, 20250.01930.01930.01000.01000.010067,875
Jan 10, 20250.03270.04000.02300.02300.0230181,359
Jan 8, 20250.03000.03400.03000.03400.034020,000
Jan 7, 20250.01000.02550.01000.02550.025522,345
Jan 6, 20250.03500.03500.03500.03500.0350-
Jan 3, 20250.02500.03500.02350.03500.035040,200
Jan 2, 20250.03500.03500.03500.03500.0350-
Dec 31, 20240.03500.03500.03500.03500.0350-
Dec 30, 20240.03500.03500.03500.03500.0350-
Dec 27, 20240.03500.03500.03500.03500.0350200,000
Dec 26, 20240.02400.02400.02400.02400.0240-
Dec 24, 20240.02400.02400.02400.02400.0240-
Dec 23, 20240.02400.02400.02400.02400.0240-
Dec 20, 20240.02600.02600.02400.02400.02406,517
Dec 19, 20240.02760.03050.02690.02690.026951,545
Dec 18, 20240.02360.02660.02360.02660.02666,500
Dec 17, 20240.02200.02800.02090.02090.0209352,500
Dec 16, 20240.02110.02110.02110.02110.02113,000
Dec 13, 20240.02320.02320.02280.02280.02282,375
Dec 12, 20240.02370.02370.02240.02240.02242,845
Dec 11, 20240.02320.02320.02200.02200.02201,100
Dec 10, 20240.02900.02900.02060.02270.022730,745
Dec 9, 20240.02100.02320.02100.02320.023221,000
Dec 6, 20240.02500.02500.02110.02110.02112,500
Dec 5, 20240.02510.02510.02220.02220.02223,000
Dec 4, 20240.02130.02320.02130.02320.023228,250
Dec 3, 20240.02540.02540.02540.02540.0254-
Dec 2, 20240.02600.02820.01900.02540.0254214,025
Nov 29, 20240.02730.02750.02730.02750.027533,599
Nov 27, 20240.02750.02870.02710.02750.027527,001
Nov 26, 20240.02690.02690.02690.02690.026910,025
Nov 25, 20240.02600.02750.02600.02750.027520,164
Nov 22, 20240.02740.02740.02740.02740.027425,000
Nov 21, 20240.02880.02880.02770.02770.02771,150
Nov 20, 20240.02510.02760.02500.02740.0274130,830
Nov 19, 20240.02760.02900.02500.02900.0290205,890
Nov 18, 20240.02650.02920.02650.02650.026537,470
Nov 15, 20240.03360.03360.03360.03360.03361,300
Nov 14, 20240.02890.02890.02500.02500.0250202,250
Nov 13, 20240.02720.03000.02720.03000.0300106,215
Nov 12, 20240.02780.02780.02780.02780.0278-
Nov 11, 20240.02780.02780.02780.02780.0278-
Nov 8, 20240.03000.03000.02780.02780.027896,160
Nov 7, 20240.03290.03290.02830.02830.02835,448
Nov 6, 20240.02500.02940.02500.02940.029416,400
Nov 5, 20240.03090.03090.02500.02860.028659,500
Nov 4, 20240.03380.03380.03380.03380.0338-
Nov 1, 20240.03380.03380.03380.03380.0338-
Oct 31, 20240.02800.03380.02800.03380.033836,000
Oct 30, 20240.03440.03440.03440.03440.0344100,000
Oct 29, 20240.03590.03590.03000.03230.032370,875
Oct 28, 20240.04000.04200.03730.03730.037375,100
Oct 25, 20240.03620.04500.03620.03930.0393421,200
Oct 24, 20240.03130.03660.03130.03640.036446,430
Oct 23, 20240.03440.03440.03440.03440.0344-
Oct 22, 20240.03440.03440.03440.03440.0344-
Oct 21, 20240.03450.03700.03440.03440.03445,800
Oct 18, 20240.03130.03620.03130.03620.03624,756
Oct 17, 20240.03130.03490.03130.03490.03491,400
Oct 16, 20240.03800.04000.03720.03720.037235,500
Oct 15, 20240.04000.04480.04000.04080.040850,000
Oct 14, 20240.04090.04090.03860.03860.038630,000
Oct 11, 20240.03900.04000.03870.04000.040040,026
Oct 10, 20240.03820.03820.03820.03820.0382827
Oct 9, 20240.03700.04000.03700.04000.040017,540
Oct 8, 20240.04600.04600.04600.04600.046010,000
Oct 7, 20240.04600.04600.03930.04000.040051,531
Oct 4, 20240.03900.04550.03900.04000.0400275,295
Oct 3, 20240.03160.03160.03160.03160.0316609
Oct 2, 20240.02770.03500.02770.03500.0350150,125
Oct 1, 20240.02940.02940.02940.02940.029410,000
Sep 30, 20240.02730.03070.02590.02800.028035,450
Sep 27, 20240.02730.02730.02730.02730.0273-
Sep 26, 20240.02730.02730.02730.02730.027315,900
Sep 25, 20240.02730.02800.02730.02800.02807,150
Sep 24, 20240.02800.02990.02800.02960.02967,000
Sep 23, 20240.03000.03000.02750.02750.027544,000
Sep 20, 20240.03070.03070.03070.03070.03075,000
Sep 19, 20240.03000.03000.03000.03000.030020,033
Sep 18, 20240.03070.03070.03070.03070.030710,000
Sep 17, 20240.02580.03070.02580.03070.03075,100
Sep 16, 20240.02890.03070.02890.03070.03077,500
Sep 13, 20240.02700.02830.02550.02550.025528,324
Sep 12, 20240.03050.03150.02600.03050.030579,400
Sep 11, 20240.03080.03080.03080.03080.03082,000
Sep 10, 20240.03000.03100.03000.03000.0300126,001
Sep 9, 20240.02970.03000.02970.03000.03008,500
Sep 6, 20240.03250.03450.02980.02980.029811,700
Sep 5, 20240.02790.02790.02790.02790.0279-
Sep 4, 20240.02650.02790.02650.02790.02791,592
Sep 3, 20240.02600.02900.02600.02600.026026,700
Aug 30, 20240.03080.03080.02860.02860.028621,500
Aug 29, 20240.03790.03790.03790.03790.0379-
Aug 28, 20240.03310.03790.03310.03790.03797,000
Aug 27, 20240.03790.03790.03790.03790.0379-
Aug 26, 20240.03790.03790.03790.03790.0379200
Aug 23, 20240.03190.03190.03190.03190.0319600
Aug 22, 20240.03000.03790.02800.03790.037955,000
Aug 21, 20240.03060.03060.03060.03060.03061,000
Aug 20, 20240.03180.03180.03180.03180.03189,340
Aug 19, 20240.03240.03240.02600.03020.030218,999
Aug 16, 20240.02690.03000.02600.03000.030011,859
Aug 15, 20240.03060.03060.02780.03000.030016,795
Aug 14, 20240.02480.02790.02480.02790.0279135,200
Aug 13, 20240.02810.02810.02810.02810.0281-
Aug 12, 20240.03200.03200.02810.02810.02812,618
Aug 9, 20240.02610.02610.02610.02610.0261-
Aug 8, 20240.02790.02790.02610.02610.02614,500
Aug 7, 20240.03150.03150.03150.03150.03152,000
Aug 6, 20240.02870.02870.02870.02870.0287-
Aug 5, 20240.02870.02870.02870.02870.02878,400
Aug 2, 20240.03240.03240.02870.03150.031529,500
Aug 1, 20240.03330.03330.02870.02870.02877,200
Jul 31, 20240.03120.03120.03120.03120.0312-
Jul 30, 20240.03120.03120.03120.03120.03126,148
Jul 29, 20240.03020.03400.03020.03400.03402,101
Jul 26, 20240.03090.03090.03090.03090.0309-
Jul 25, 20240.03190.03190.03090.03090.030910,500
Jul 24, 20240.02880.02880.02880.02880.02881,000
Jul 23, 20240.03130.03130.03130.03130.0313-
Jul 22, 20240.03410.03410.02880.03130.031311,100
Jul 19, 20240.03300.03300.02960.03100.03103,100
Jul 18, 20240.03250.03250.02930.02930.029325,800
Jul 17, 20240.03290.03290.03250.03250.032514,001
Jul 16, 20240.03060.03270.03060.03270.032746,898
Jul 15, 20240.03000.03000.03000.03000.030010,000
Jul 12, 20240.03250.03250.03250.03250.03251,102
Jul 11, 20240.02610.02610.02610.02610.02611,220
Jul 10, 20240.02610.02790.02610.02790.0279350
Jul 9, 20240.03250.03250.03250.03250.0325-
Jul 8, 20240.02610.03250.02610.03250.032511,303
Jul 5, 20240.02930.02930.02800.02800.02803,000
Jul 3, 20240.02890.02890.02890.02890.0289-
Jul 2, 20240.02950.02950.02610.02890.028923,500
Jul 1, 20240.02500.02790.02500.02790.02794,100
Jun 28, 20240.02930.02930.02800.02800.02801,162
Jun 27, 20240.02610.02610.02610.02610.0261-
Jun 26, 20240.02610.02610.02610.02610.02612,000
Jun 25, 20240.03020.03020.03020.03020.03021,420
Jun 24, 20240.02600.02600.02600.02600.02602,000
Jun 21, 20240.03290.03470.02790.02790.0279119,500
Jun 20, 20240.04000.04000.02940.02940.0294103,460
Jun 18, 20240.03640.03640.03110.03110.031160,250
Jun 17, 20240.02980.03110.02980.03110.031117,550
Jun 14, 20240.02910.02910.02910.02910.02911,098
Jun 13, 20240.02660.02800.02660.02800.02805,518
Jun 12, 20240.02720.02720.02670.02670.026746,000
Jun 11, 20240.02860.02880.02850.02850.0285121,750
Jun 10, 20240.03500.03500.03500.03500.0350-
Jun 7, 20240.02920.03500.02920.03500.035087,000
Jun 6, 20240.02930.02930.02920.02920.029260,000
Jun 5, 20240.02810.02950.02810.02920.029226,750
Jun 4, 20240.02770.02770.02770.02770.02773,250
Jun 3, 20240.03160.03740.02740.02780.027814,950
May 31, 20240.03240.03240.02920.03190.031973,650
May 30, 20240.01930.04490.01930.03400.03401,236,154
May 29, 20240.02900.02900.02900.02900.029010,000
May 28, 20240.02900.02900.02720.02720.027259,600
May 24, 20240.02510.02720.02510.02720.027230,550
May 23, 20240.02510.02510.02460.02460.02465,400
May 22, 20240.02500.02640.02280.02500.0250161,216
May 21, 20240.02610.02610.02610.02610.02619,000
May 20, 20240.02360.02570.02360.02570.02576,103
May 17, 20240.02320.02390.02320.02390.02395,500
May 16, 20240.02390.02390.02390.02390.023926,481
May 15, 20240.02390.02390.02390.02390.02399,000
May 14, 20240.02590.02590.02590.02590.0259-
May 13, 20240.02590.02590.02590.02590.0259200
May 10, 20240.02440.02440.02440.02440.02441,000
May 9, 20240.02540.02840.02490.02740.0274200,250
May 8, 20240.03580.03580.02540.02540.0254194,000
May 7, 20240.02000.03470.02000.02180.02181,308,506
May 6, 20240.02350.02350.02350.02350.02351,868
May 3, 20240.02000.02000.02000.02000.020045,060
May 2, 20240.02000.02000.02000.02000.0200-
May 1, 20240.02000.02000.02000.02000.02001,300
Apr 30, 20240.02630.02630.02630.02630.0263-
Apr 29, 20240.02630.02630.02630.02630.02634,000
Apr 26, 20240.02370.02370.02370.02370.023710,000
Apr 25, 20240.02360.02360.02360.02360.02361,066
Apr 24, 20240.02300.02300.02300.02300.02301,500
Apr 23, 20240.02120.02420.02120.02370.02376,200
Apr 22, 20240.02280.02280.02280.02280.0228-
Apr 19, 20240.02280.02280.02280.02280.0228-
Apr 18, 20240.02610.02610.02280.02280.02287,000

Related Tickers

UREKF Eureka Lithium Corp.
0.0861
0.00%
 
ALLIF Atlantic Lithium Limited
0.1042
0.00%
 
SNNAF Sienna Resources Inc.
0.0208
-5.32%
 
EMM.V Giyani Metals Corp.
0.0750
0.00%
 
AMLM American Lithium Minerals, Inc.
0.0350
0.00%
 
PEMIF Pure Energy Minerals Limited
0.1520
0.00%
 
PE.V Pure Energy Minerals Limited
0.1950
-2.50%
 
AMLIF American Lithium Corp.
0.2560
-0.04%
 
LAR.TO Lithium Argentina AG
2.8200
-1.74%
 
ELBM Electra Battery Materials Corporation
1.0773
-2.06%