Terra Clean Energy Corp. (CSE:TCEC)
Canada
· Delayed Price · Currency is CAD 0.1300
-0.0150 (-10.34%)
Jun 27, 2025, 4:00 PM EDT
Terra Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -10.34% | 194,000 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | 11.54% | 351,000 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 191,000 |
| Jun 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 8.33% | 132,500 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 175,900 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 313,000 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -7.69% | 849,500 |
| Jun 18, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | - | 30.00% | 1,590,700 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 20,750 |
| Jun 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 247,750 |
| Jun 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
| Jun 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 19,000 |
| Jun 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 158,500 |
| Jun 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 89,000 |
| Jun 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 182,100 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 19,500 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 225,756 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,046 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 111,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 184,196 |
| May 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 15.00% | 180,500 |
| May 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 583,500 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 22,000 |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 1,000 |
| May 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -13.04% | 120,000 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15.00% | 500 |
| May 21, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | - | 8,500 |
| May 20, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -13.04% | 28,505 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15.00% | 1,064 |
| May 15, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -13.04% | 205,000 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 63,018 |
| May 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.41% | 7,500 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 500 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 2,500 |
| May 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 51,500 |
| May 6, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | 8.33% | 351,000 |
| May 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | 4.35% | 11,046 |
| May 2, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -14.81% | 43,500 |
| May 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 57,000 |
| Apr 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 27.27% | 423,000 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -4.35% | 292,000 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 15,500 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 65,131 |
| Apr 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 103,150 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -11.54% | 95,700 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.04% | 62,000 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | - | -20.69% | 406,746 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 5,100 |