Canterra Minerals Corporation (CTMCF)
OTCMKTS · Delayed Price · Currency is USD
0.1044
+0.0094 (9.89%)
Oct 23, 2025, 1:41 PM EDT
Canterra Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -0.42% | 32,000 |
| Oct 22, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -6.50% | 823,761 |
| Oct 21, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.71% | 188,262 |
| Oct 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.58% | 462,761 |
| Oct 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.27% | 465,507 |
| Oct 16, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.51% | 1,004,796 |
| Oct 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.07% | 564,819 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.46% | 154,025 |
| Oct 13, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -1.87% | 784,568 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.51% | 448,847 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.84% | 344,005 |
| Oct 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.33% | 803,050 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -6.38% | 1,510,993 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.70% | 362,553 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 307,223 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -3.76% | 637,971 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.31% | 760,241 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.58% | 480,547 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -3.16% | 725,983 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -2.27% | 595,362 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 89,269 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 943,714 |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.50% | 1,315,094 |
| Sep 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.67% | 957,171 |
| Sep 19, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 8.39% | 431,708 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.03% | 554,680 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.20% | 1,465,949 |
| Sep 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.44% | 663,293 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 989,688 |
| Sep 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.92% | 768,410 |
| Sep 11, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.39% | 1,465,926 |
| Sep 10, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 31.82% | 1,977,931 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.79% | 3,361,420 |
| Sep 8, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 18.66% | 5,000,747 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -0.72% | 1,033,027 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.78% | 726,792 |
| Sep 3, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 8.32% | 1,140,005 |
| Sep 2, 2025 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -19.09% | 1,506,216 |
| Aug 29, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 25.31% | 1,861,004 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 9.50% | 1,301,464 |
| Aug 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.84% | 54,786 |
| Aug 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -2.22% | 177,000 |
| Aug 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.16% | 108,350 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.57% | 310,537 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.45% | 190,257 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.87% | 308,681 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.81% | 462,037 |
| Aug 18, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.64% | 170,342 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.01% | 81,573 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.88% | 80,510 |