Terra Clean Energy Corp. (CSE:TCEC)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
At close: Dec 4, 2025
Terra Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 5,000 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 2,587 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 64,080 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.00% | 250,875 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 5,500 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 3,846 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 71,183 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 74,385 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 272,000 |
| Nov 21, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | - | 222,500 |
| Nov 20, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 311,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 54,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 57,676 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 92,056 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,000 |
| Nov 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 53,975 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 48,000 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 71,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,840 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 119,500 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 53,500 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 4,500 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -14.29% | 419,820 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,500 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 43,500 |
| Oct 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 194,371 |
| Oct 29, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 115,000 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 175,500 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 34,500 |
| Oct 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 67,068 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 265,363 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 361,007 |
| Oct 21, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 241,046 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 99,785 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 169,500 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 240,133 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 387,757 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 62,500 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 70,500 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 103,500 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 155,000 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 158,500 |
| Oct 6, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 152,117 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 87,000 |
| Oct 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 125,200 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 86,711 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 160,000 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 116,500 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 337,250 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 61,200 |