Bonterra Resources Inc. (BONXF)
OTCMKTS · Delayed Price · Currency is USD
0.1406
-0.0044 (-3.00%)
Oct 24, 2025, 3:47 PM EDT
Bonterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.03% | 28,317 |
| Oct 23, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -0.85% | 113,029 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.85% | 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 | 1.72% | 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 | -12.06% | 230,120 |
| Oct 13, 2025 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 18.14% | 235,892 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.35% | 51,320 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.95% | 153,201 |
| Oct 8, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 7.31% | 305,009 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.98% | 114,235 |
| Oct 6, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 1.17% | 170,327 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.16% | 225,466 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -6.62% | 94,157 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 9.28% | 569,179 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.05% | 139,399 |
| Sep 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.05% | 213,908 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.21% | 225,020 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 113,767 |
| Sep 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.29% | 169,417 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.59% | 79,325 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.47% | 332,701 |
| Sep 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 103,938 |
| Sep 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -4.10% | 243,200 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.28% | 574,317 |
| Sep 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.59% | 234,286 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.72% | 384,550 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.42% | 97,605 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.19% | 70,644 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.83% | 62,114 |
| Sep 9, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.19% | 150,173 |
| Sep 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.77% | 38,006 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.76% | 183,071 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.93% | 27,200 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.09% | 131,560 |
| Sep 2, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 5.14% | 337,715 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.02% | 24,576 |
| Aug 28, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.22% | 172,150 |
| Aug 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.16% | 25,992 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.51% | 54,375 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.07% | 74,700 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 5.43% | 53,666 |
| Aug 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.84% | 17,400 |
| Aug 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.44% | 13,292 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.67% | 219,025 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 35,749 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.25% | 92,890 |