Terra Clean Energy Corp. (CSE:TCEC)
Canada
· Delayed Price · Currency is CAD 0.0800
-0.0100 (-11.11%)
Aug 15, 2025, 9:30 AM EDT
Terra Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 177,300 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 57,500 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 18,475 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 6,000 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 11,100 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 51,500 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.55% | 6,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 6,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15.00% | 20,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -4.76% | 21,385 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -4.55% | 448,870 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 7,700 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 180,136 |
| Jul 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 15.00% | 190,150 |
| Jul 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 17.65% | 1,020,500 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,000 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 17,255 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | - | -5.56% | 487,000 |
| Jul 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 320,500 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,500 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 297,000 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 2,875 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 1,079 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 84,400 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 58,091 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 45,500 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 300,500 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 11,000 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 249,500 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 227,500 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | - | -11.54% | 322,000 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 83,046 |
| 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 |