Terra Clean Energy Corp. (CSE:TCEC)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0250 (-17.24%)
Apr 21, 2025, 9:30 AM EDT
Terra Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 96,000 |
| 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 |
| Mar 3, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | - | -10.71% | 7,250 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 1,375 |
| Feb 27, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | - | 2,003 |
| Feb 26, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | - | 40,739 |
| Feb 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 3.57% | 152,612 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12.00% | 3,000 |
| Feb 21, 2025 | 0.30 | 0.31 | 0.25 | 0.25 | - | -16.67% | 63,600 |
| Feb 20, 2025 | 0.29 | 0.31 | 0.26 | 0.30 | - | 1.69% | 292,379 |
| Feb 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 21,500 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | 3.51% | 84,381 |
| Feb 14, 2025 | 0.25 | 0.29 | 0.24 | 0.29 | - | 18.75% | 155,250 |
| Feb 13, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | - | 31,000 |
| Feb 12, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | - | - | 55,590 |