Bonterra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	2.51	2.51	2.51	2.51	2.51	0.80%	2,500
Aug 20, 2025	2.50	2.50	2.48	2.49	2.49	-6.18%	4,800
Aug 19, 2025	2.65	2.65	2.65	2.65	2.65	-	1,000
Aug 18, 2025	2.65	2.65	2.65	2.65	2.65	-	83
Aug 15, 2025	2.65	2.65	2.65	2.65	2.65	-	50
Aug 14, 2025	2.66	2.66	2.65	2.65	2.65	2.08%	6,000
Aug 13, 2025	2.60	2.60	2.60	2.60	2.60	-	99
Aug 12, 2025	2.61	2.61	2.60	2.60	2.60	3.42%	316
Aug 11, 2025	2.51	2.51	2.51	2.51	2.51	-	1
Aug 8, 2025	2.52	2.52	2.51	2.51	2.51	0.16%	4,415
Aug 7, 2025	2.55	2.55	2.50	2.51	2.51	0.24%	16,805
Aug 6, 2025	2.56	2.56	2.50	2.50	2.50	-0.87%	10,806
Aug 5, 2025	2.62	2.62	2.51	2.53	2.53	-14.37%	8,101
Aug 4, 2025	2.77	2.95	2.60	2.95	2.95	6.61%	1,450
Aug 1, 2025	2.77	2.77	2.77	2.77	2.77	-	1,700
Jul 31, 2025	2.77	2.77	2.77	2.77	2.77	-	1,900
Jul 30, 2025	2.84	2.84	2.74	2.77	2.77	-2.50%	13,651
Jul 29, 2025	2.85	2.85	2.84	2.84	2.84	1.36%	1,100
Jul 28, 2025	2.80	2.85	2.80	2.80	2.80	-	11,950
Jul 25, 2025	2.80	2.80	2.80	2.80	2.80	-	1,900
Jul 24, 2025	2.80	2.80	2.78	2.80	2.80	4.09%	7,500
Jul 23, 2025	2.70	2.70	2.69	2.69	2.69	0.37%	10,100
Jul 22, 2025	2.64	2.69	2.64	2.68	2.68	0.41%	21,250
Jul 21, 2025	2.68	2.68	2.67	2.67	2.67	0.53%	2,300
Jul 18, 2025	2.64	2.66	2.64	2.66	2.66	2.51%	2,900
Jul 17, 2025	2.61	2.61	2.59	2.59	2.59	1.97%	4,630
Jul 16, 2025	2.54	2.56	2.54	2.54	2.54	-2.87%	3,700
Jul 15, 2025	2.61	2.62	2.61	2.62	2.62	0.58%	2,500
Jul 14, 2025	2.62	2.62	2.60	2.60	2.60	1.17%	3,900
Jul 11, 2025	2.55	2.57	2.55	2.57	2.57	-0.39%	3,071
Jul 10, 2025	2.58	2.58	2.58	2.58	2.58	-0.77%	3,400
Jul 9, 2025	2.63	2.63	2.50	2.60	2.60	-3.35%	33,200
Jul 8, 2025	2.69	2.73	2.69	2.69	2.69	3.86%	4,105
Jul 7, 2025	2.59	2.59	2.59	2.59	2.59	-	4,200
Jul 3, 2025	2.59	2.59	2.59	2.59	2.59	-	1,900
Jul 2, 2025	2.59	2.60	2.59	2.59	2.59	-2.26%	3,875
Jul 1, 2025	2.63	2.65	2.63	2.65	2.65	3.76%	1,500
Jun 30, 2025	2.59	2.60	2.55	2.55	2.55	-1.77%	5,194
Jun 27, 2025	2.61	2.61	2.60	2.60	2.60	-0.91%	4,601
Jun 26, 2025	2.62	2.62	2.62	2.62	2.62	-	5,100
Jun 25, 2025	2.63	2.63	2.61	2.62	2.62	-2.63%	7,600
Jun 24, 2025	2.65	2.70	2.65	2.70	2.70	-1.10%	5,300
Jun 23, 2025	2.85	2.85	2.73	2.73	2.73	-3.51%	2,205
Jun 20, 2025	2.95	2.95	2.81	2.82	2.82	-	10,550
Jun 18, 2025	2.88	2.88	2.80	2.82	2.82	-0.91%	4,370
Jun 17, 2025	2.87	2.89	2.85	2.85	2.85	0.35%	5,855
Jun 16, 2025	2.83	2.84	2.81	2.84	2.84	-1.73%	2,726
Jun 13, 2025	2.90	2.95	2.81	2.89	2.89	2.48%	8,600
Jun 12, 2025	2.79	2.84	2.78	2.82	2.82	1.81%	2,575
Jun 11, 2025	2.66	2.77	2.66	2.77	2.77	4.14%	6,220