Bonterra Resources Inc. (BONXF)
OTCMKTS · Delayed Price · Currency is USD
0.1400
+0.0030 (2.19%)
Dec 23, 2025, 4:00 PM EST
Bonterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 2.19% | 31,970 |
| Dec 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.01% | 70,950 |
| Dec 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.26% | 113,843 |
| Dec 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.39% | 21,283 |
| Dec 17, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.06% | 90,615 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52% | 29,119 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.57% | 108,337 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 21,045 |
| Dec 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.79% | 36,676 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.95% | 89,010 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 159,990 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.00% | 232,700 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 264,699 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.01% | 91,250 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.16% | 97,649 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.73% | 71,012 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.99% | 172,151 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 19,000 |
| Nov 26, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.15% | 169,400 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.98% | 88,068 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | 23,854 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.29% | 10,400 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.94% | 38,093 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.08% | 86,533 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.71% | 73,730 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.55% | 27,985 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.41% | 25,000 |
| Nov 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.56% | 26,000 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 33,582 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -0.36% | 28,000 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.20% | 38,352 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.07% | 14,832 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.60% | 14,780 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.48% | 19,682 |
| Nov 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.92% | 91,510 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -8.64% | 2,155,281 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.28% | 56,025 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.07% | 35,139 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.46% | 35,306 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.18% | 65,000 |
| Oct 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.34% | 27,290 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 28,317 |
| Oct 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.14 | -0.82% | 113,029 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.88% | 62,034 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.16% | 42,379 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.75% | 54,155 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.71% | 175,224 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.61% | 464,931 |
| Oct 15, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.12% | 829,024 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -12.04% | 230,120 |