Bonterra Energy Corp. (BNEFF)
OTCMKTS · Delayed Price · Currency is USD
3.630
-0.154 (-4.07%)
At close: Jun 26, 2026
BNEFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5.29 | 5.29 | 4.95 | 5.01 | 5.01 | -5.28% | 22,941 |
| May 5, 2026 | 5.27 | 5.31 | 5.25 | 5.29 | 5.29 | 0.32% | 22,836 |
| May 4, 2026 | 5.25 | 5.33 | 5.24 | 5.27 | 5.27 | -0.57% | 20,930 |
| May 1, 2026 | 5.22 | 5.30 | 5.10 | 5.30 | 5.30 | 0.95% | 26,618 |
| Apr 30, 2026 | 5.33 | 5.33 | 5.21 | 5.25 | 5.25 | -2.45% | 18,130 |
| Apr 29, 2026 | 5.28 | 5.38 | 5.19 | 5.38 | 5.38 | 5.07% | 52,729 |
| Apr 28, 2026 | 5.21 | 5.24 | 5.12 | 5.12 | 5.12 | -0.93% | 4,563 |
| Apr 27, 2026 | 5.02 | 5.24 | 5.02 | 5.17 | 5.17 | 4.28% | 15,650 |
| Apr 24, 2026 | 5.04 | 5.04 | 4.94 | 4.96 | 4.96 | -1.24% | 21,315 |
| Apr 23, 2026 | 4.94 | 5.05 | 4.94 | 5.02 | 5.02 | 2.24% | 86,001 |
| Apr 22, 2026 | 4.74 | 4.91 | 4.74 | 4.91 | 4.91 | 3.59% | 30,867 |
| Apr 21, 2026 | 4.62 | 4.74 | 4.55 | 4.74 | 4.74 | 3.45% | 36,260 |
| Apr 20, 2026 | 4.58 | 4.64 | 4.53 | 4.58 | 4.58 | 1.37% | 27,892 |
| Apr 17, 2026 | 4.60 | 4.62 | 4.34 | 4.52 | 4.52 | -4.20% | 50,964 |
| Apr 16, 2026 | 4.64 | 4.75 | 4.62 | 4.72 | 4.72 | 2.79% | 15,900 |