Bonterra Resources Inc. (BONXF)
OTCMKTS
· Delayed Price · Currency is USD
0.1815
-0.0115 (-5.96%)
May 9, 2025, 3:20 PM EDT
Bonterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -3.35% | 10,752 |
| Mar 26, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.19% | 2,500 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.28% | 33,100 |
| Mar 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -7.76% | 26,930 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 100 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.96% | 25,562 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.85% | 21,000 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.99% | 13,300 |
| Mar 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.99% | 17,652 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -4.29% | 17,888 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 2.63% | 62,951 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.33% | 20,600 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.99% | 8,150 |
| Mar 10, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -3.21% | 4,100 |
| Mar 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.78% | 12,520 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.06% | 100 |
| Mar 5, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 5.83% | 5,051 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -2.42% | 14,605 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 6.01% | 4,350 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.67% | 91,200 |