Terra Clean Energy Corp. (CSE:TCEC)
Canada
· Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Terra Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.41% | 9,000 |
| 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 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | - | -9.09% | 66,800 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -13.16% | 21,750 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 5,500 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 14,999 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 21,001 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,000 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 3,000 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -7.14% | 29,000 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 1,355 |
| Apr 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -6.67% | 4,500 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7.14% | 683 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -14.29% | 5,500 |
| Mar 31, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 28.95% | 134,500 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -7.32% | 29,500 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | 2.50% | 8,500 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | -14.89% | 70,000 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11.90% | 1,000 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | 5.00% | 109,500 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -13.04% | 22,000 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 1,200 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9.09% | 2,150 |
| Mar 18, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 29,350 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 9,750 |
| Mar 14, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | - | -9.43% | 28,500 |
| Mar 13, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -11.67% | 67,750 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 500 |
| Mar 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 900 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 5.45% | 2,000 |
| Mar 7, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.77% | 2,400 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 2,000 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 863 |