Bonterra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2025	2.62	2.66	2.62	2.66	2.66	-	1,910
Jun 9, 2025	2.62	2.66	2.62	2.66	2.66	1.92%	8,900
Jun 6, 2025	2.65	2.65	2.61	2.61	2.61	-	6,001
Jun 5, 2025	2.61	2.61	2.61	2.61	2.61	-	460
Jun 4, 2025	2.61	2.62	2.61	2.61	2.61	-0.19%	2,000
Jun 3, 2025	2.62	2.62	2.62	2.62	2.62	-	-
Jun 2, 2025	2.68	2.73	2.62	2.62	2.62	-1.32%	15,400
May 30, 2025	2.67	2.67	2.65	2.65	2.65	-4.33%	2,000
May 29, 2025	2.77	2.77	2.77	2.77	2.77	4.53%	205
May 28, 2025	2.77	2.77	2.65	2.65	2.65	-1.85%	4,250
May 27, 2025	2.58	2.74	2.58	2.70	2.70	8.87%	15,969
May 23, 2025	2.46	2.48	2.45	2.48	2.48	-	3,458
May 22, 2025	2.45	2.48	2.42	2.48	2.48	-	3,874
May 21, 2025	2.47	2.49	2.42	2.48	2.48	3.33%	7,905
May 20, 2025	2.34	2.40	2.34	2.40	2.40	9.09%	500
May 19, 2025	2.20	2.20	2.20	2.20	2.20	-6.38%	650
May 16, 2025	2.35	2.35	2.35	2.35	2.35	-	19
May 15, 2025	2.39	2.39	2.35	2.35	2.35	-2.08%	4,150
May 14, 2025	2.41	2.49	2.40	2.40	2.40	-4.00%	476
May 13, 2025	2.45	2.51	2.45	2.50	2.50	4.60%	5,565
May 12, 2025	2.39	2.39	2.39	2.39	2.39	3.46%	2,000
May 9, 2025	2.31	2.31	2.31	2.31	2.31	4.52%	100
May 8, 2025	2.18	2.22	2.18	2.21	2.21	1.38%	18,286
May 7, 2025	2.16	2.28	2.16	2.18	2.18	-2.29%	18,850
May 6, 2025	2.23	2.23	2.23	2.23	2.23	3.29%	2,500
May 5, 2025	2.30	2.30	2.16	2.16	2.16	-7.69%	810
May 2, 2025	2.31	2.35	2.31	2.34	2.34	1.74%	2,375
May 1, 2025	2.30	2.30	2.27	2.30	2.30	-0.86%	3,500
Apr 30, 2025	2.33	2.39	2.27	2.32	2.32	-1.74%	2,750
Apr 29, 2025	2.32	2.36	2.30	2.36	2.36	0.90%	20,815
Apr 28, 2025	2.38	2.39	2.34	2.34	2.34	-0.64%	18,320
Apr 25, 2025	2.26	2.36	2.26	2.36	2.36	5.37%	1,216