Bonterra Resources Inc. (BONXF)
OTCMKTS
· Delayed Price · Currency is USD
0.2044
+0.0044 (2.20%)
Jun 6, 2025, 3:52 PM EDT
Bonterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.15% | 61,770 |
| Jun 6, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.20% | 88,493 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 57,621 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.34% | 58,885 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 35,675 |
| Jun 2, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -3.43% | 179,101 |
| May 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 243,086 |
| May 29, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -2.19% | 99,903 |
| May 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.50% | 135,286 |
| May 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.90% | 563,020 |
| May 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 620,035 |
| May 22, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 13.07% | 307,653 |
| May 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.71% | 56,040 |
| May 20, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.59% | 86,677 |
| May 19, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 5.00% | 3,246 |
| May 16, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.49% | 134,100 |
| May 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.12% | 17,648 |
| May 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.57% | 124,000 |
| May 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 36,823 |
| May 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.34% | 63,736 |
| May 9, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -5.96% | 44,885 |
| May 8, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.83% | 28,200 |
| May 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.32% | 9,700 |
| May 6, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 1.04% | 71,675 |
| May 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.49% | 29,795 |
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.22% | 34,488 |
| May 1, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -0.17% | 37,600 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.06% | 47,765 |
| Apr 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.06% | 18,031 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.17% | 100,283 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.13% | 14,280 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.79% | 60,878 |
| Apr 23, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | 0.93% | 87,651 |
| Apr 22, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.98% | 204,244 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -2.23% | 241,944 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 2.07% | 537,011 |
| Apr 16, 2025 | 0.16 | 0.20 | 0.15 | 0.19 | 0.19 | 28.84% | 1,422,709 |
| Apr 15, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -10.83% | 42,308 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 200 |
| Apr 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 114,250 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 110 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.74% | 100 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.67% | 45,381 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -1.97% | 108,107 |
| Apr 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.35% | 7,700 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 174,000 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.64% | 80,000 |
| Apr 1, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.48% | 57,200 |
| Mar 31, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 2.93% | 119,300 |
| Mar 28, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.40% | 49,900 |