Bonterra Energy Corp. (BNEFF)
OTCMKTS
· Delayed Price · Currency is USD
2.340
+0.040 (1.74%)
May 2, 2025, 3:14 PM EDT
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.44% | 100 |
| Apr 23, 2025 | 2.21 | 2.21 | 2.14 | 2.14 | 2.14 | -9.44% | 9,555 |
| Apr 22, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.33% | 300 |
| Apr 21, 2025 | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -3.78% | 578 |
| Apr 17, 2025 | 2.28 | 2.40 | 2.21 | 2.35 | 2.35 | 6.04% | 38,125 |
| Apr 16, 2025 | 2.15 | 2.25 | 2.15 | 2.22 | 2.22 | -0.45% | 11,300 |
| Apr 15, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.46% | 500 |
| Apr 14, 2025 | 1.96 | 2.20 | 1.96 | 2.20 | 2.20 | 7.01% | 4,900 |
| Apr 11, 2025 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 4.26% | 7,775 |
| Apr 10, 2025 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | -5.52% | 5,700 |
| Apr 9, 2025 | 1.97 | 2.11 | 1.82 | 2.09 | 2.09 | 14.56% | 26,500 |
| Apr 8, 2025 | 2.04 | 2.04 | 1.82 | 1.82 | 1.82 | -11.65% | 58,614 |
| Apr 7, 2025 | 2.06 | 2.09 | 2.01 | 2.06 | 2.06 | -3.74% | 10,905 |
| Apr 4, 2025 | 2.25 | 2.25 | 2.08 | 2.14 | 2.14 | -9.32% | 75,156 |
| Apr 3, 2025 | 2.46 | 2.49 | 2.36 | 2.36 | 2.36 | -6.05% | 13,402 |
| Apr 2, 2025 | 2.42 | 2.51 | 2.42 | 2.51 | 2.51 | 2.11% | 3,404 |
| Apr 1, 2025 | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | -0.40% | 1,349 |
| Mar 31, 2025 | 2.51 | 2.51 | 2.47 | 2.47 | 2.47 | -1.20% | 7,602 |
| Mar 28, 2025 | 2.50 | 2.53 | 2.50 | 2.50 | 2.50 | -0.79% | 3,750 |
| Mar 27, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -1.95% | 4,725 |
| Mar 26, 2025 | 2.51 | 2.63 | 2.51 | 2.57 | 2.57 | 3.17% | 36,909 |
| Mar 25, 2025 | 2.50 | 2.52 | 2.49 | 2.49 | 2.49 | -0.36% | 4,900 |
| Mar 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | 285 |
| Mar 21, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.20% | 14,020 |
| Mar 20, 2025 | 2.48 | 2.50 | 2.47 | 2.49 | 2.49 | 1.43% | 11,780 |
| Mar 19, 2025 | 2.45 | 2.47 | 2.42 | 2.45 | 2.45 | 1.24% | 10,100 |
| Mar 18, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -1.63% | 15,700 |
| Mar 17, 2025 | 2.54 | 2.54 | 2.41 | 2.46 | 2.46 | 2.07% | 2,801 |
| Mar 14, 2025 | 2.44 | 2.44 | 2.40 | 2.41 | 2.41 | -2.23% | 15,600 |
| Mar 13, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.60% | 500 |
| Mar 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 4.20% | 100 |
| Mar 11, 2025 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | 0.85% | 25,600 |
| Mar 10, 2025 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | -5.07% | 33,600 |
| Mar 7, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.85% | 2,300 |
| Mar 6, 2025 | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | -0.20% | 4,000 |
| Mar 5, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 2.02% | 6,185 |
| Mar 4, 2025 | 2.43 | 2.43 | 2.35 | 2.42 | 2.42 | 0.87% | 38,120 |
| Mar 3, 2025 | 2.48 | 2.52 | 2.40 | 2.40 | 2.40 | -5.51% | 10,604 |
| Feb 28, 2025 | 2.55 | 2.55 | 2.53 | 2.54 | 2.54 | 0.91% | 801 |
| Feb 27, 2025 | 2.52 | 2.52 | 2.51 | 2.52 | 2.52 | -2.78% | 2,200 |
| Feb 26, 2025 | 2.62 | 2.62 | 2.59 | 2.59 | 2.59 | -0.46% | 1,731 |
| Feb 25, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.09% | 5,500 |
| Feb 24, 2025 | 2.63 | 2.68 | 2.61 | 2.68 | 2.68 | 0.64% | 1,600 |
| Feb 21, 2025 | 2.78 | 2.79 | 2.65 | 2.67 | 2.67 | -3.02% | 10,896 |