Bonterra Energy Corp. (BNEFF)
OTCMKTS · Delayed Price · Currency is USD
4.946
+0.206 (4.35%)
At close: Mar 27, 2026
BNEFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.82 | 4.95 | 4.80 | 4.95 | 4.95 | 4.35% | 24,462 |
| Mar 26, 2026 | 4.90 | 4.90 | 4.51 | 4.74 | 4.74 | -1.46% | 14,520 |
| Mar 25, 2026 | 4.76 | 4.82 | 4.75 | 4.81 | 4.81 | 0.21% | 11,028 |
| Mar 24, 2026 | 4.80 | 4.93 | 4.80 | 4.80 | 4.80 | 1.63% | 92,317 |
| Mar 23, 2026 | 4.70 | 4.76 | 4.66 | 4.72 | 4.72 | 0.88% | 20,378 |
| Mar 20, 2026 | 4.70 | 4.80 | 4.61 | 4.68 | 4.68 | -0.59% | 27,253 |
| Mar 19, 2026 | 4.79 | 4.90 | 4.69 | 4.71 | 4.71 | -1.57% | 65,338 |
| Mar 18, 2026 | 4.70 | 4.81 | 4.67 | 4.79 | 4.79 | 1.59% | 38,601 |
| Mar 17, 2026 | 4.39 | 4.71 | 4.30 | 4.71 | 4.71 | 6.32% | 74,598 |
| Mar 16, 2026 | 4.47 | 4.47 | 4.38 | 4.43 | 4.43 | 0.54% | 24,502 |
| Mar 13, 2026 | 4.42 | 4.42 | 4.17 | 4.41 | 4.41 | 1.99% | 36,403 |
| Mar 12, 2026 | 4.21 | 4.43 | 4.21 | 4.32 | 4.32 | 4.07% | 33,760 |
| Mar 11, 2026 | 4.13 | 4.18 | 4.13 | 4.15 | 4.15 | 1.24% | 13,822 |
| Mar 10, 2026 | 4.17 | 4.17 | 4.06 | 4.10 | 4.10 | -1.58% | 29,562 |
| Mar 9, 2026 | 4.25 | 4.40 | 4.15 | 4.17 | 4.17 | 1.78% | 34,432 |
| Mar 6, 2026 | 4.29 | 4.29 | 4.09 | 4.09 | 4.09 | -2.36% | 33,012 |
| Mar 5, 2026 | 4.07 | 4.19 | 4.05 | 4.19 | 4.19 | 4.46% | 28,370 |
| Mar 4, 2026 | 4.07 | 4.07 | 3.93 | 4.01 | 4.01 | -0.15% | 13,832 |
| Mar 3, 2026 | 3.95 | 4.06 | 3.88 | 4.02 | 4.02 | 2.11% | 28,044 |
| Mar 2, 2026 | 4.04 | 4.06 | 3.80 | 3.94 | 3.94 | 2.23% | 31,940 |
| Feb 27, 2026 | 3.87 | 3.92 | 3.83 | 3.85 | 3.85 | 2.12% | 35,637 |
| Feb 26, 2026 | 3.70 | 3.77 | 3.64 | 3.77 | 3.77 | 1.34% | 32,981 |
| Feb 25, 2026 | 3.86 | 3.86 | 3.62 | 3.72 | 3.72 | 0.40% | 105,695 |
| Feb 24, 2026 | 3.76 | 3.76 | 3.66 | 3.71 | 3.71 | -1.20% | 24,016 |
| Feb 23, 2026 | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | 0.32% | 39,854 |
| Feb 20, 2026 | 3.76 | 3.77 | 3.71 | 3.74 | 3.74 | -0.59% | 20,611 |
| Feb 19, 2026 | 3.75 | 3.78 | 3.70 | 3.76 | 3.76 | 0.53% | 22,738 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.68 | 3.74 | 3.74 | -0.53% | 17,245 |
| Feb 17, 2026 | 3.82 | 4.00 | 3.69 | 3.76 | 3.76 | -1.31% | 10,605 |
| Feb 13, 2026 | 3.82 | 3.83 | 3.80 | 3.81 | 3.81 | 1.46% | 6,633 |
| Feb 12, 2026 | 3.88 | 3.89 | 3.68 | 3.76 | 3.76 | -3.22% | 28,970 |
| Feb 11, 2026 | 3.76 | 3.94 | 3.70 | 3.88 | 3.88 | 3.47% | 54,311 |
| Feb 10, 2026 | 3.85 | 3.85 | 3.71 | 3.75 | 3.75 | -1.57% | 21,304 |
| Feb 9, 2026 | 3.82 | 3.84 | 3.78 | 3.81 | 3.81 | 2.70% | 21,009 |
| Feb 6, 2026 | 3.62 | 3.71 | 3.56 | 3.71 | 3.71 | 2.20% | 7,088 |
| Feb 5, 2026 | 3.77 | 3.77 | 3.62 | 3.63 | 3.63 | -3.64% | 16,250 |
| Feb 4, 2026 | 3.75 | 3.87 | 3.66 | 3.77 | 3.77 | 2.64% | 20,591 |
| Feb 3, 2026 | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | 1.94% | 13,409 |
| Feb 2, 2026 | 3.74 | 3.74 | 3.55 | 3.60 | 3.60 | -1.50% | 29,328 |
| Jan 30, 2026 | 3.69 | 3.81 | 3.66 | 3.66 | 3.66 | -2.01% | 15,753 |
| Jan 29, 2026 | 3.73 | 3.80 | 3.67 | 3.73 | 3.73 | 1.63% | 30,440 |
| Jan 28, 2026 | 3.74 | 3.74 | 3.58 | 3.67 | 3.67 | -0.68% | 39,503 |
| Jan 27, 2026 | 3.86 | 3.86 | 3.57 | 3.70 | 3.70 | 1.23% | 32,333 |
| Jan 26, 2026 | 3.81 | 3.81 | 3.60 | 3.65 | 3.65 | 2.21% | 43,473 |
| Jan 23, 2026 | 3.30 | 3.59 | 3.30 | 3.57 | 3.57 | 4.57% | 36,151 |
| Jan 22, 2026 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | -0.84% | 28,797 |
| Jan 21, 2026 | 3.48 | 3.53 | 3.41 | 3.44 | 3.44 | 3.42% | 18,679 |
| Jan 20, 2026 | 3.58 | 3.58 | 3.33 | 3.33 | 3.33 | -2.06% | 67,371 |
| Jan 16, 2026 | 3.47 | 3.50 | 3.40 | 3.40 | 3.40 | -2.47% | 9,089 |
| Jan 15, 2026 | 3.35 | 3.56 | 3.28 | 3.49 | 3.49 | 4.53% | 24,540 |