Bonterra Energy Corp. (BNEFF)
OTCMKTS
· Delayed Price · Currency is USD
2.690
+0.100 (3.86%)
Jul 8, 2025, 4:00 PM EDT
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 |