Canterra Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.07	0.07	0.07	0.07	0.07	-1.26%	375
Dec 23, 2024	0.07	0.07	0.07	0.07	0.07	4.55%	179,649
Dec 20, 2024	0.07	0.07	0.07	0.07	0.07	-2.38%	95,000
Dec 19, 2024	0.07	0.07	0.07	0.07	0.07	-0.06%	18,651
Dec 18, 2024	0.07	0.08	0.07	0.07	0.07	-0.71%	802,649
Dec 17, 2024	0.07	0.07	0.07	0.07	0.07	-1.26%	346,084
Dec 16, 2024	0.07	0.07	0.07	0.07	0.07	4.71%	64,216
Dec 13, 2024	0.07	0.07	0.07	0.07	0.07	-2.16%	64,720
Dec 12, 2024	0.07	0.07	0.07	0.07	0.07	0.32%	27,179
Dec 11, 2024	0.07	0.07	0.07	0.07	0.07	0.90%	194,894
Dec 10, 2024	0.07	0.07	0.07	0.07	0.07	-5.30%	321,734
Dec 9, 2024	0.07	0.07	0.07	0.07	0.07	4.92%	439,750
Dec 6, 2024	0.07	0.08	0.06	0.07	0.07	-5.47%	140,202
Dec 5, 2024	0.07	0.08	0.06	0.07	0.07	-3.56%	611,713
Dec 4, 2024	0.07	0.08	0.06	0.08	0.08	5.42%	1,738,919
Dec 3, 2024	0.09	0.09	0.06	0.07	0.07	-16.40%	3,636,275
Dec 2, 2024	0.09	0.10	0.08	0.09	0.09	3.37%	954,194
Nov 29, 2024	0.08	0.08	0.07	0.08	0.08	4.79%	718,900
Nov 27, 2024	0.08	0.08	0.07	0.08	0.08	14.57%	96,150
Nov 26, 2024	0.07	0.07	0.07	0.07	0.07	-3.48%	330,060
Nov 25, 2024	0.07	0.07	0.07	0.07	0.07	0.98%	202,220
Nov 22, 2024	0.08	0.08	0.07	0.07	0.07	-12.22%	1,203,585
Nov 21, 2024	0.08	0.08	0.07	0.08	0.08	1.89%	768,524
Nov 20, 2024	0.08	0.11	0.08	0.08	0.08	1.86%	2,653,490
Nov 19, 2024	0.08	0.08	0.07	0.08	0.08	5.05%	954,756
Nov 18, 2024	0.08	0.08	0.07	0.07	0.07	11.14%	739,429
Nov 15, 2024	0.07	0.08	0.07	0.07	0.07	-1.69%	4,157,647
Nov 14, 2024	0.06	0.08	0.06	0.07	0.07	35.73%	5,586,659
Nov 13, 2024	0.04	0.06	0.04	0.05	0.05	61.61%	3,513,600
Nov 12, 2024	0.03	0.03	0.03	0.03	0.03	-0.96%	679,101
Nov 11, 2024	0.03	0.04	0.03	0.03	0.03	-6.01%	120,600
Nov 8, 2024	0.03	0.03	0.03	0.03	0.03	-4.86%	117,000
Nov 7, 2024	0.03	0.04	0.03	0.04	0.04	8.63%	281,050
Nov 6, 2024	0.03	0.04	0.03	0.03	0.03	-6.61%	262,200
Nov 5, 2024	0.04	0.04	0.03	0.03	0.03	-0.58%	80,000
Nov 4, 2024	0.03	0.03	0.03	0.03	0.03	-3.61%	10,001
Nov 1, 2024	0.04	0.04	0.04	0.04	0.04	-	47,900
Oct 31, 2024	0.04	0.04	0.04	0.04	0.04	-7.76%	29,628
Oct 30, 2024	0.04	0.04	0.03	0.04	0.04	6.64%	541,004
Oct 29, 2024	0.04	0.04	0.04	0.04	0.04	3.68%	232,588
Oct 28, 2024	0.04	0.04	0.04	0.04	0.04	-2.75%	28,503
Oct 25, 2024	0.04	0.04	0.04	0.04	0.04	-6.27%	92,150
Oct 24, 2024	0.04	0.04	0.04	0.04	0.04	1.92%	176,280
Oct 23, 2024	0.04	0.04	0.04	0.04	0.04	4.40%	50,582
Oct 22, 2024	0.04	0.04	0.03	0.04	0.04	-3.45%	231,493
Oct 21, 2024	0.04	0.04	0.04	0.04	0.04	-0.79%	103,100
Oct 18, 2024	0.04	0.04	0.04	0.04	0.04	9.35%	213,685
Oct 17, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Oct 16, 2024	0.04	0.04	0.03	0.03	0.03	-12.03%	166,520
Oct 15, 2024	0.04	0.04	0.04	0.04	0.04	-1.25%	74,000
Oct 14, 2024	0.04	0.04	0.04	0.04	0.04	-	-
Oct 11, 2024	0.04	0.04	0.04	0.04	0.04	-6.98%	31,000
Oct 10, 2024	0.04	0.04	0.04	0.04	0.04	21.81%	145,635
Oct 9, 2024	0.04	0.04	0.03	0.04	0.04	-11.42%	175,859
Oct 8, 2024	0.04	0.04	0.03	0.04	0.04	21.87%	276,975
Oct 7, 2024	0.04	0.04	0.03	0.03	0.03	-19.26%	167,250
Oct 4, 2024	0.04	0.04	0.04	0.04	0.04	-1.22%	253,895
Oct 3, 2024	0.04	0.04	0.04	0.04	0.04	9.33%	409,839
Oct 2, 2024	0.04	0.04	0.04	0.04	0.04	-	75,000
Oct 1, 2024	0.04	0.04	0.04	0.04	0.04	7.14%	161,761
Sep 30, 2024	0.04	0.04	0.03	0.04	0.04	-	388,100
Sep 27, 2024	0.04	0.04	0.04	0.04	0.04	-2.78%	300,450
Sep 26, 2024	0.04	0.04	0.04	0.04	0.04	0.70%	260,600
Sep 25, 2024	0.04	0.04	0.03	0.04	0.04	9.60%	164,354
Sep 24, 2024	0.03	0.04	0.03	0.03	0.03	-2.04%	374,617
Sep 23, 2024	0.04	0.04	0.03	0.03	0.03	-10.00%	166,713
Sep 20, 2024	0.04	0.04	0.04	0.04	0.04	0.82%	36,800
Sep 19, 2024	0.04	0.04	0.04	0.04	0.04	-2.39%	220,000
Sep 18, 2024	0.04	0.04	0.04	0.04	0.04	1.35%	523,200
Sep 17, 2024	0.04	0.04	0.03	0.04	0.04	6.15%	222,000
Sep 16, 2024	0.04	0.04	0.03	0.03	0.03	-2.56%	159,525
Sep 13, 2024	0.03	0.04	0.03	0.04	0.04	19.17%	98,519
Sep 12, 2024	0.04	0.04	0.03	0.03	0.03	-10.15%	537,430
Sep 11, 2024	0.03	0.04	0.03	0.03	0.03	-7.97%	103,600
Sep 10, 2024	0.04	0.04	0.03	0.04	0.04	-0.27%	77,000
Sep 9, 2024	0.04	0.04	0.04	0.04	0.04	5.04%	17,000
Sep 6, 2024	0.04	0.04	0.03	0.03	0.03	-6.08%	164,683
Sep 5, 2024	0.04	0.04	0.03	0.04	0.04	-1.46%	247,900
Sep 4, 2024	0.04	0.04	0.04	0.04	0.04	13.79%	109,621
Sep 3, 2024	0.04	0.04	0.03	0.03	0.03	-6.52%	85,050
Aug 30, 2024	0.03	0.04	0.03	0.04	0.04	-0.56%	92,003
Aug 29, 2024	0.03	0.04	0.03	0.04	0.04	10.42%	71,560
Aug 28, 2024	0.03	0.03	0.03	0.03	0.03	-4.60%	84,500
Aug 27, 2024	0.03	0.03	0.03	0.03	0.03	0.90%	720,000
Aug 26, 2024	0.03	0.03	0.03	0.03	0.03	0.30%	280,389
Aug 23, 2024	0.04	0.04	0.03	0.03	0.03	0.70%	13,799
Aug 22, 2024	0.03	0.03	0.03	0.03	0.03	-2.16%	405,863
Aug 21, 2024	0.04	0.04	0.03	0.03	0.03	-7.14%	154,310
Aug 20, 2024	0.04	0.04	0.04	0.04	0.04	4.48%	10,216
Aug 19, 2024	0.03	0.04	0.03	0.03	0.03	-5.58%	226,249
Aug 16, 2024	0.03	0.04	0.03	0.04	0.04	-	229,709
Aug 15, 2024	0.03	0.04	0.03	0.04	0.04	2.22%	243,350
Aug 14, 2024	0.04	0.04	0.03	0.04	0.04	-1.10%	190,822
Aug 13, 2024	0.04	0.04	0.04	0.04	0.04	4.29%	43,000
Aug 12, 2024	0.03	0.04	0.03	0.04	0.04	-3.58%	19,084
Aug 9, 2024	0.04	0.04	0.03	0.04	0.04	-3.46%	72,544
Aug 8, 2024	0.04	0.04	0.04	0.04	0.04	0.43%	130,685
Aug 7, 2024	0.04	0.04	0.04	0.04	0.04	11.13%	187,400
Aug 6, 2024	0.04	0.04	0.03	0.03	0.03	-15.78%	42,520
Aug 5, 2024	0.03	0.04	0.03	0.04	0.04	21.21%	88,900