Bonterra Resources Inc. (BONXF)
OTCMKTS
· Delayed Price · Currency is USD
0.1453
-0.0064 (-4.25%)
Jul 3, 2025, 12:08 PM EDT
Bonterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.25% | 59,140 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.83% | 47,856 |
| Jul 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 5.99% | 36,770 |
| Jun 30, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 1.33% | 61,656 |
| Jun 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.55% | 107,092 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.81% | 71,555 |
| Jun 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.54% | 21,300 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.45% | 114,499 |
| Jun 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -0.43% | 91,696 |
| Jun 20, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -4.12% | 97,016 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.56% | 12,790 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.17% | 52,320 |
| Jun 16, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 4.40% | 162,553 |
| Jun 13, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -18.46% | 278,772 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.42% | 60,783 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 108,878 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.05% | 99,185 |
| 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 |