Terra Clean Energy Corp. (CSE:TCEC)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0150 (11.11%)
Sep 17, 2025, 4:00 PM EDT
Terra Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 312,866 |
| Sep 17, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 1,973,299 |
| Sep 16, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 1,258,950 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 99,950 |
| Sep 12, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 228,056 |
| Sep 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 57,500 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 69,118 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 172,500 |
| Sep 8, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 502,329 |
| Sep 5, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 145,000 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 257,500 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 127,500 |
| Sep 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 673,001 |
| Aug 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 1,140,527 |
| Aug 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 179,000 |
| Aug 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 83,000 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 62,471 |
| Aug 25, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 159,002 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,500 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 6,000 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 185,500 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 265,000 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 69,000 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 187,800 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 57,500 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18,475 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 6,000 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 11,100 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 51,500 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 6,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 6,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 20,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 21,385 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 448,870 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 7,700 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 180,136 |
| Jul 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 190,150 |
| Jul 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 1,020,500 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 17,255 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -5.56% | 487,000 |
| Jul 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 320,500 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 297,000 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,875 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,079 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 84,400 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 58,091 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 45,500 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 300,500 |