Bonterra Resources Inc. (TSXV:BTR)
Canada
· Delayed Price · Currency is CAD 0.2375
-0.0025 (-1.04%)
May 12, 2025, 3:31 PM EDT
Bonterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.04% | 3,350 |
| May 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 18,000 |
| May 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 4,200 |
| May 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 5,600 |
| May 6, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 132,600 |
| May 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,500 |
| May 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 38,700 |
| May 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,423 |
| Apr 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 11,427 |
| Apr 29, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 13,400 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 85,901 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 38,500 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 77,600 |
| Apr 23, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 43,600 |
| Apr 22, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 288,000 |
| Apr 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 240,300 |
| Apr 17, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 1.89% | 451,710 |
| Apr 16, 2025 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 29.27% | 524,604 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -8.89% | 62,200 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 12,500 |
| Apr 11, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 9.30% | 110,424 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 9, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 4.88% | 11,400 |
| Apr 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 5,000 |
| Apr 7, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 88,505 |
| Apr 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 26,000 |
| Apr 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 177,000 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 37,300 |
| Mar 31, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 47,400 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 8,100 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 111,500 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 23,500 |
| Mar 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 3,500 |
| Mar 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 29,100 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 38,500 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 33,200 |
| Mar 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 151,400 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 30,600 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 17,000 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 500 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 82,320 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 9,230 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.53% | 12,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.41% | 10,500 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 6,600 |
| Mar 6, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 28,700 |
| Mar 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 22,205 |
| Mar 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 4,500 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 2,500 |