ATERRA Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	364,002
Feb 6, 2026	0.03	0.04	0.03	0.03	0.03	-	2,431,658
Feb 5, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	722,293
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-	138,795
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	1,350,000
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	1,055,000
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-	272,418
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-	804,000
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	354,100
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	567,000
Jan 26, 2026	0.04	0.04	0.03	0.04	0.04	-	1,728,557
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	750,932
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	90,325
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	25,000
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	612,374
Jan 19, 2026	0.03	0.04	0.03	0.04	0.04	-	119,500
Jan 16, 2026	0.03	0.04	0.03	0.04	0.04	-	770,000
Jan 15, 2026	0.04	0.04	0.03	0.04	0.04	-	796,830
Jan 14, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	535,577
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	-	235,000
Jan 12, 2026	0.03	0.04	0.03	0.03	0.03	-	1,080,000
Jan 9, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	899,606
Jan 8, 2026	0.03	0.04	0.03	0.04	0.04	-	643,000
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	504,000
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-	911,571
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-	83,002
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,091,009
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-	2,368,213
Dec 30, 2025	0.04	0.05	0.04	0.04	0.04	-	1,392,769
Dec 29, 2025	0.03	0.04	0.03	0.04	0.04	14.29%	536,749
Dec 24, 2025	0.03	0.04	0.03	0.04	0.04	-	65,010
Dec 23, 2025	0.03	0.04	0.03	0.04	0.04	40.00%	1,931,640
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-	292,303
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	2,164,530
Dec 18, 2025	0.03	0.04	0.03	0.03	0.03	-	539,800
Dec 17, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	504,500
Dec 16, 2025	0.03	0.09	0.03	0.04	0.04	40.00%	498,161
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	25.00%	2,477,378
Dec 12, 2025	0.02	0.02	0.02	0.02	0.02	-	3,949,500
Dec 11, 2025	0.02	0.03	0.02	0.02	0.02	-	161,500
Dec 10, 2025	0.02	0.02	0.02	0.02	0.02	-	3,000
Dec 9, 2025	0.03	0.03	0.02	0.02	0.02	-	652,200
Dec 8, 2025	0.02	0.02	0.02	0.02	0.02	-	2,757,406
Dec 5, 2025	0.02	0.02	0.02	0.02	0.02	-	8,140
Dec 4, 2025	0.02	0.02	0.02	0.02	0.02	-	113,000
Dec 3, 2025	0.02	0.02	0.02	0.02	0.02	-	113,050
Dec 2, 2025	0.02	0.02	0.02	0.02	0.02	-	363,000
Dec 1, 2025	0.02	0.02	0.02	0.02	0.02	-	2,957,210
Nov 28, 2025	0.02	0.02	0.02	0.02	0.02	33.33%	317,261
Nov 27, 2025	0.02	0.02	0.02	0.02	0.02	-25.00%	445,200