Terra Clean Energy Corp. (CSE:TCEC)
Canada
· Delayed Price · Currency is CAD 0.1900
-0.0150 (-7.32%)
Mar 28, 2025, 4:00 PM EST
Terra Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | - | 14.29% | 43,000 |
| Feb 10, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 5.00% | 51,000 |
| Feb 7, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -13.04% | 21,008 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1,000 |
| Feb 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 1,000 |
| Feb 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | - | 25,500 |
| Feb 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 29,500 |
| Jan 31, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.38% | 83,500 |
| Jan 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 11.90% | 140,150 |
| Jan 29, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -10.64% | 12,750 |
| Jan 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 26,000 |
| Jan 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jan 24, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | - | 6.82% | 164,000 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | - | -12.00% | 15,500 |
| Jan 22, 2025 | 0.21 | 0.26 | 0.20 | 0.25 | - | 19.05% | 334,625 |
| Jan 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 10,500 |
| Jan 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 3,530 |