ATERRA Metals Inc. (CSE:ATC)
Canada · Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
At close: Jun 2, 2026
ATERRA Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 190,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 555,518 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 507,200 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,004 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 41,000 |
| May 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 1,520,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 6,289,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,750 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,100 |
| May 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,821,678 |
| May 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 62,012 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 302,500 |
| May 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 2,088,000 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 503,490 |
| May 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 1,319,735 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 197,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,028 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 181,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 97,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 596,074 |
| May 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 30,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,548 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 660,000 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26,394 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 626,193 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,312,005 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,497,470 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 958,434 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55,870 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 50,334 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,667 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 418,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 100,001 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 21,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,134 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -28.57% | 293,008 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 246,000 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 902,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 40,000 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 298,000 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 27,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 159,500 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 305,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 202,000 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,031,430 |