Terra Clean Energy Corp. (CSE:TCEC)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
May 28, 2026, 12:32 PM EST
Terra Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 131,500 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 219,500 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 2,000 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,500 |
| May 20, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 307,145 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 289,241 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25,000 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 83,300 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 192,000 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 386,834 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 44,400 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 309,900 |
| May 7, 2026 | 0.13 | 0.18 | 0.13 | 0.13 | 0.13 | - | 742,140 |
| May 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 300,790 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 174,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,000 |
| May 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 76,006 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 401,250 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 190,500 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 18,000 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 381,176 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 50,750 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 131,500 |
| Apr 22, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 18.18% | 113,800 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 30,600 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 276,750 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 49,300 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 13,200 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 118,500 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 52,500 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 7,550 |
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 180,500 |
| Apr 8, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.05% | 375,500 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 5,011 |
| Apr 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 5,500 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 57,507 |
| Apr 1, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.00% | 64,499 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 105,904 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -5.00% | 592,500 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 150,500 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 94,250 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 108,526 |
| Mar 24, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 47.37% | 247,200 |
| Mar 23, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -17.39% | 93,637 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 28,500 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.38% | 116,500 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 9,000 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 166,685 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 7,038 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 4,049 |