Terra Clean Energy Corp. (CSE:TCEC)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
At close: Feb 27, 2026
Terra Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -3.23% | 113,750 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.06% | 369,500 |
| Feb 25, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -2.94% | 913,920 |
| Feb 24, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 21.43% | 714,500 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 107,299 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 104,800 |
| Feb 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 93,500 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 405,675 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -6.25% | 933,113 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 511,500 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.25% | 331,000 |
| Feb 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.55% | 496,650 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -13.16% | 158,381 |
| Feb 9, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 15.15% | 597,139 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 57,427 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 82,883 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 469,956 |
| Feb 3, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -10.81% | 321,379 |
| Feb 2, 2026 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | - | 835,213 |
| Jan 30, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 12.12% | 935,437 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -8.33% | 583,659 |
| Jan 28, 2026 | 0.16 | 0.19 | 0.14 | 0.18 | 0.18 | 12.50% | 1,482,835 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -13.51% | 519,462 |
| Jan 26, 2026 | 0.18 | 0.21 | 0.16 | 0.19 | 0.19 | - | 1,611,378 |
| Jan 23, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 27.59% | 1,247,060 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 561,566 |
| Jan 21, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | - | 478,400 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 239,713 |
| Jan 19, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 15.38% | 897,524 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 124,115 |
| Jan 15, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 27.27% | 720,501 |
| Jan 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 115,500 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 134,250 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,400 |
| Jan 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 218,600 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 127,801 |
| Jan 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 11,500 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Jan 5, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 22.22% | 1,867,250 |
| Jan 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 264,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 245,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 256,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 140,000 |
| Dec 24, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 151,000 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 144,000 |
| Dec 22, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 23.53% | 183,500 |
| Dec 19, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.53% | 54,000 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 29,000 |
| Dec 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 56,111 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |