Bonterra Energy Corp. (BNEFF)
OTCMKTS · Delayed Price · Currency is USD
4.393
+0.003 (0.07%)
At close: Sep 4, 2026
BNEFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.35 | 4.39 | 4.30 | 4.39 | 4.39 | 0.07% | 9,840 |
| Sep 3, 2026 | 4.48 | 4.48 | 4.39 | 4.39 | 4.39 | -1.57% | 2,220 |
| Sep 2, 2026 | 4.50 | 4.58 | 4.45 | 4.46 | 4.46 | -0.67% | 13,087 |
| Sep 1, 2026 | 4.36 | 4.49 | 4.35 | 4.49 | 4.49 | 3.94% | 28,222 |
| Aug 31, 2026 | 4.43 | 4.45 | 4.31 | 4.32 | 4.32 | 0.70% | 8,914 |
| Aug 28, 2026 | 4.26 | 4.30 | 4.21 | 4.29 | 4.29 | 1.66% | 37,292 |
| Aug 27, 2026 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 3.43% | 5,176 |
| Aug 26, 2026 | 4.07 | 4.08 | 4.04 | 4.08 | 4.08 | -0.15% | 8,040 |
| Aug 25, 2026 | 4.11 | 4.12 | 4.08 | 4.09 | 4.09 | -1.83% | 9,088 |
| Aug 24, 2026 | 4.13 | 4.17 | 4.13 | 4.16 | 4.16 | -0.02% | 8,426 |
| Aug 21, 2026 | 4.26 | 4.27 | 4.16 | 4.16 | 4.16 | -1.58% | 13,227 |
| Aug 20, 2026 | 4.22 | 4.30 | 4.22 | 4.23 | 4.23 | 0.71% | 23,122 |
| Aug 19, 2026 | 4.21 | 4.25 | 4.20 | 4.20 | 4.20 | - | 11,204 |
| Aug 18, 2026 | 4.16 | 4.21 | 4.16 | 4.20 | 4.20 | - | 7,910 |
| Aug 17, 2026 | 4.15 | 4.21 | 4.11 | 4.20 | 4.20 | 4.01% | 12,150 |
| Aug 14, 2026 | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | 0.20% | 8,080 |
| Aug 13, 2026 | 4.03 | 4.03 | 3.99 | 4.03 | 4.03 | 0.25% | 9,950 |
| Aug 12, 2026 | 4.20 | 4.20 | 3.88 | 4.02 | 4.02 | -2.43% | 49,973 |
| Aug 11, 2026 | 4.21 | 4.21 | 4.10 | 4.12 | 4.12 | -1.67% | 5,311 |
| Aug 10, 2026 | 3.97 | 4.19 | 3.97 | 4.19 | 4.19 | 5.75% | 4,903 |
| Aug 7, 2026 | 3.83 | 4.02 | 3.83 | 3.96 | 3.96 | 2.75% | 15,131 |
| Aug 6, 2026 | 3.90 | 3.91 | 3.80 | 3.86 | 3.86 | 1.31% | 24,529 |
| Aug 5, 2026 | 3.90 | 3.90 | 3.78 | 3.81 | 3.81 | -3.65% | 27,768 |
| Aug 4, 2026 | 4.03 | 4.07 | 3.94 | 3.95 | 3.95 | -0.80% | 31,463 |
| Aug 3, 2026 | 4.02 | 4.03 | 3.98 | 3.98 | 3.98 | -2.40% | 953 |
| Jul 31, 2026 | 4.02 | 4.09 | 3.99 | 4.08 | 4.08 | 2.00% | 19,500 |
| Jul 30, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2.50% | 10,250 |
| Jul 29, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 2.70% | 4,280 |
| Jul 28, 2026 | 3.91 | 3.93 | 3.80 | 3.80 | 3.80 | -3.31% | 10,566 |
| Jul 27, 2026 | 4.05 | 4.05 | 3.93 | 3.93 | 3.93 | -3.44% | 9,837 |
| Jul 24, 2026 | 4.03 | 4.09 | 3.97 | 4.07 | 4.07 | -2.21% | 15,315 |
| Jul 23, 2026 | 4.08 | 4.23 | 4.08 | 4.16 | 4.16 | 2.77% | 50,141 |
| Jul 22, 2026 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | 1.25% | 4,911 |
| Jul 21, 2026 | 4.00 | 4.01 | 3.95 | 4.00 | 4.00 | 1.63% | 6,565 |
| Jul 20, 2026 | 3.91 | 3.94 | 3.86 | 3.94 | 3.94 | 2.77% | 10,841 |
| Jul 17, 2026 | 3.90 | 3.90 | 3.80 | 3.83 | 3.83 | -0.60% | 33,825 |
| Jul 16, 2026 | 3.87 | 3.87 | 3.84 | 3.85 | 3.85 | 0.34% | 9,171 |
| Jul 15, 2026 | 3.86 | 3.88 | 3.81 | 3.84 | 3.84 | -3.27% | 4,258 |
| Jul 14, 2026 | 3.56 | 4.00 | 3.56 | 3.97 | 3.97 | -0.25% | 9,617 |
| Jul 13, 2026 | 3.80 | 3.98 | 3.78 | 3.98 | 3.98 | 6.99% | 12,802 |
| Jul 10, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -4.66% | 5,655 |
| Jul 9, 2026 | 3.93 | 3.93 | 3.89 | 3.90 | 3.90 | -3.18% | 188,808 |
| Jul 8, 2026 | 3.86 | 4.05 | 3.86 | 4.03 | 4.03 | 7.64% | 38,546 |
| Jul 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.92% | 803 |
| Jul 6, 2026 | 3.85 | 3.85 | 3.71 | 3.71 | 3.71 | 0.22% | 2,344 |
| Jul 2, 2026 | 3.72 | 3.76 | 3.67 | 3.70 | 3.70 | -4.09% | 12,414 |
| Jul 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 733 |
| Jun 30, 2026 | 3.80 | 3.96 | 3.78 | 3.85 | 3.85 | 2.31% | 9,246 |
| Jun 29, 2026 | 3.50 | 3.76 | 3.50 | 3.76 | 3.76 | 3.66% | 20,038 |
| Jun 26, 2026 | 4.45 | 4.45 | 3.61 | 3.63 | 3.63 | -4.07% | 9,949 |