Skip to main content
Bonterra Resources Inc. (BONXF)
OTCMKTS · Delayed Price · Currency is USD
0.208
0.00 (-0.19%)
Oct 25, 2024, 4:00 PM EDT

Bonterra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20240.210.210.200.200.20-3.03%57,300
Oct 28, 20240.210.210.210.210.21-0.34%6,800
Oct 25, 20240.210.210.210.210.21-1.56%30,706
Oct 24, 20240.220.230.210.210.21-3.46%40,500
Oct 23, 20240.220.220.210.220.223.98%130,600
Oct 22, 20240.210.210.200.210.213.94%180,215
Oct 21, 20240.210.210.200.200.202.84%127,213
Oct 18, 20240.210.210.200.200.20-0.90%63,201
Oct 17, 20240.210.210.200.200.204.35%97,800
Oct 16, 20240.210.210.190.190.19-3.97%242,022
Oct 15, 20240.210.210.190.200.20-3.02%10,000
Oct 14, 20240.210.210.180.210.210.79%26,629
Oct 11, 20240.210.210.200.200.20-0.29%44,100
Oct 10, 20240.210.210.200.200.200.10%22,000
Oct 9, 20240.210.210.200.200.202.05%650,460
Oct 8, 20240.200.200.200.200.20-3.01%650,460
Oct 7, 20240.200.230.200.210.210.83%1,403,216
Oct 4, 20240.200.210.200.200.200.25%344,808
Oct 3, 20240.210.210.200.200.200.10%308,825
Oct 2, 20240.190.210.190.200.207.11%1,193,300
Oct 1, 20240.190.190.180.190.19-1.04%77,900
Sep 30, 20240.190.190.190.190.192.07%300
Sep 27, 20240.200.200.180.190.19-1.00%133,517
Sep 26, 20240.190.190.180.190.193.26%296,800
Sep 25, 20240.180.180.180.180.182.22%605,501
Sep 24, 20240.170.180.170.180.182.86%198,420
Sep 23, 20240.170.180.170.180.182.94%69,400
Sep 20, 20240.170.180.160.170.17-0.99%307,427
Sep 19, 20240.180.180.170.170.17-8.18%17,200
Sep 18, 20240.190.190.180.190.192.58%50,100
Sep 17, 20240.190.190.180.180.18-8.35%15,000
Sep 16, 20240.200.210.190.200.20-3.68%16,700
Sep 13, 20240.210.220.210.210.21-3.50%34,700
Sep 12, 20240.200.210.190.210.213.38%59,724
Sep 11, 20240.210.210.210.210.212.53%101
Sep 10, 20240.200.200.200.200.20-2.51%300
Sep 9, 20240.210.210.200.210.21-1.38%51,000
Sep 6, 20240.210.210.210.210.21-1.27%2,100
Sep 5, 20240.210.220.210.210.21-1.16%49,200
Sep 4, 20240.220.220.210.220.225.49%3,300
Sep 3, 20240.220.220.200.200.20-4.09%180,500
Aug 30, 20240.220.220.210.210.210.19%10,210
Aug 29, 20240.220.220.210.210.21-0.09%26,500
Aug 28, 20240.210.220.210.210.21-3.41%5,727
Aug 27, 20240.220.220.210.220.220.27%600
Aug 26, 20240.220.220.210.220.221.90%34,400
Aug 23, 20240.220.220.220.220.22-2.14%36,202
Aug 22, 20240.210.220.210.220.22-2,500
Aug 21, 20240.210.220.210.220.224.22%2,000
Aug 20, 20240.220.220.210.210.21-0.98%25,600
Aug 19, 20240.220.220.210.210.212.11%87,705
Aug 16, 20240.200.210.200.210.212.15%18,100
Aug 15, 20240.200.210.200.200.204.50%31,300
Aug 14, 20240.220.230.200.200.20-11.09%2,741,148
Aug 13, 20240.250.250.220.220.221.24%551,830
Aug 12, 20240.170.220.170.220.2242.49%1,553,527
Aug 9, 20240.160.160.150.150.15-0.33%5,900
Aug 8, 20240.150.150.150.150.15-2.86%12,500
Aug 7, 20240.160.160.160.160.164.93%2,100
Aug 6, 20240.160.160.150.150.15-2.72%54,900
Aug 5, 20240.160.160.150.150.15-14.28%10,022
Aug 2, 20240.180.180.180.180.18-11,779
Aug 1, 20240.190.200.170.180.18-2.54%56,200
Jul 31, 20240.180.190.180.180.180.05%15,800
Jul 30, 20240.180.190.180.180.180.33%78,720
Jul 29, 20240.180.180.170.180.181.66%5,500
Jul 26, 20240.170.180.170.180.18-2.00%14,200
Jul 25, 20240.180.180.180.180.18-1.55%330
Jul 24, 20240.190.200.180.190.19-6.20%82,700
Jul 23, 20240.200.200.180.200.205.26%1,200
Jul 22, 20240.190.190.180.190.195.56%32,100
Jul 19, 20240.180.180.180.180.18-10.00%51,100
Jul 18, 20240.190.200.190.200.203.57%3,200
Jul 17, 20240.190.190.190.190.197.46%100
Jul 16, 20240.190.190.180.180.18-2.97%150,724
Jul 15, 20240.190.190.180.190.19-2.53%76,950
Jul 12, 20240.190.190.190.190.19-0.52%25,150
Jul 11, 20240.190.190.180.190.192.14%31,668
Jul 10, 20240.180.190.180.190.1910.00%300
Jul 9, 20240.170.170.170.170.17-6.70%254,589
Jul 8, 20240.170.180.170.180.18-5.40%10,218
Jul 5, 20240.190.190.190.190.1911.91%183
Jul 3, 20240.170.180.160.170.171.24%62,100
Jul 1, 20240.170.170.160.170.17-8.60%5,200
Jun 28, 20240.160.190.160.190.19-600
Jun 27, 20240.190.190.190.190.193.85%100
Jun 26, 20240.170.200.170.180.181.76%411,700
Jun 25, 20240.200.200.170.180.18-2.60%18,000
Jun 24, 20240.200.200.170.180.18-6.37%64,750
Jun 21, 20240.180.190.180.190.197.22%1,470,800
Jun 20, 20240.150.180.150.180.183.45%1,060,450
Jun 18, 20240.160.170.160.170.178.07%7,100
Jun 17, 20240.160.160.160.160.16-3.65%49,503
Jun 14, 20240.170.170.160.170.17-1.36%12,100
Jun 13, 20240.170.170.170.170.171.50%15,666
Jun 12, 20240.170.170.170.170.17-5.55%17,450
Jun 11, 20240.180.180.180.180.180.06%250
Jun 10, 20240.190.190.170.180.18-3.60%45,020
Jun 7, 20240.190.190.180.180.18-0.87%28,100
Jun 6, 20240.190.200.180.180.18-3.60%20,165