ATERRA Metals Inc. (CSE:ATC)
Canada · Delayed Price · Currency is CAD 0.0350
+0.0050 (16.67%)
At close: May 1, 2026
ATERRA Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 297,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 303,000 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 750,085 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,733 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,032,000 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,162,348 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 135,374 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 61,055 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 79,225 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 287,000 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 522,000 |
| Feb 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 1,916,530 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 121,000 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 67,000 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 170,228 |
| Feb 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,126,027 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 80,029 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 69,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 152,634 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 88,900 |
| 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 |