Bonterra Energy Corp. (BNEFF)
OTCMKTS · Delayed Price · Currency is USD
3.950
+0.010 (0.25%)
Jul 21, 2026, 9:30 AM EST
BNEFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3.79 | 3.79 | 3.76 | 3.78 | 3.78 | 0.37% | 8,257 |
| Jun 24, 2026 | 4.01 | 4.01 | 3.77 | 3.77 | 3.77 | -6.91% | 12,296 |
| Jun 23, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -2.56% | 6,869 |
| Jun 22, 2026 | 4.15 | 4.17 | 4.09 | 4.16 | 4.16 | -0.68% | 9,178 |
| Jun 18, 2026 | 4.31 | 4.31 | 4.17 | 4.19 | 4.19 | -6.22% | 20,129 |
| Jun 17, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 2.12% | 6,311 |
| Jun 16, 2026 | 4.09 | 4.43 | 4.09 | 4.37 | 4.37 | -1.02% | 28,496 |
| Jun 15, 2026 | 4.39 | 4.58 | 4.38 | 4.42 | 4.42 | -4.85% | 16,032 |
| Jun 12, 2026 | 4.73 | 4.73 | 4.58 | 4.64 | 4.64 | -1.43% | 19,134 |
| Jun 11, 2026 | 4.67 | 4.71 | 4.65 | 4.71 | 4.71 | 0.78% | 4,872 |
| Jun 10, 2026 | 4.66 | 4.76 | 4.66 | 4.67 | 4.67 | 0.59% | 7,074 |
| Jun 9, 2026 | 4.69 | 4.69 | 4.62 | 4.64 | 4.64 | -0.77% | 37,258 |
| Jun 8, 2026 | 4.67 | 4.81 | 4.65 | 4.68 | 4.68 | 0.86% | 14,483 |
| Jun 5, 2026 | 4.88 | 4.91 | 4.64 | 4.64 | 4.64 | -6.64% | 7,790 |
| Jun 4, 2026 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 1.30% | 21,927 |
| Jun 3, 2026 | 4.88 | 4.91 | 4.83 | 4.91 | 4.91 | 0.76% | 14,086 |
| Jun 2, 2026 | 4.83 | 4.92 | 4.83 | 4.87 | 4.87 | 0.70% | 6,518 |
| Jun 1, 2026 | 4.69 | 4.86 | 4.69 | 4.84 | 4.84 | 2.87% | 14,398 |
| May 29, 2026 | 4.74 | 4.76 | 4.70 | 4.70 | 4.70 | -2.69% | 15,695 |
| May 28, 2026 | 4.84 | 4.88 | 4.78 | 4.83 | 4.83 | 0.42% | 21,627 |
| May 27, 2026 | 4.83 | 4.86 | 4.77 | 4.81 | 4.81 | -1.84% | 11,635 |
| May 26, 2026 | 5.05 | 5.05 | 4.85 | 4.90 | 4.90 | -7.72% | 30,629 |
| May 22, 2026 | 5.17 | 5.31 | 5.17 | 5.31 | 5.31 | 3.35% | 1,114 |
| May 21, 2026 | 5.25 | 5.47 | 5.10 | 5.14 | 5.14 | -0.60% | 34,282 |
| May 20, 2026 | 5.11 | 5.35 | 5.06 | 5.17 | 5.17 | 1.75% | 19,618 |
| May 19, 2026 | 5.10 | 5.21 | 5.08 | 5.08 | 5.08 | -0.39% | 9,362 |
| May 18, 2026 | 5.23 | 5.23 | 5.07 | 5.10 | 5.10 | 0.99% | 9,825 |
| May 15, 2026 | 4.86 | 5.10 | 4.86 | 5.05 | 5.05 | 0.52% | 14,584 |
| May 14, 2026 | 4.87 | 5.04 | 4.86 | 5.02 | 5.02 | 2.32% | 9,755 |
| May 13, 2026 | 5.03 | 5.06 | 4.87 | 4.91 | 4.91 | -2.58% | 16,884 |
| May 12, 2026 | 4.95 | 5.05 | 4.95 | 5.04 | 5.04 | 1.53% | 52,693 |
| May 11, 2026 | 5.08 | 5.08 | 4.87 | 4.96 | 4.96 | 0.49% | 14,468 |
| May 8, 2026 | 5.01 | 5.02 | 4.87 | 4.94 | 4.94 | -1.79% | 21,629 |
| May 7, 2026 | 4.82 | 5.03 | 4.79 | 5.03 | 5.03 | 0.44% | 12,947 |