Canterra Minerals Corporation (CTMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0982
-0.0143 (-12.71%)
Sep 17, 2025, 10:59 AM EDT
Canterra Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -7.11% | 171,560 |
| 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 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.68% | 485,714 |
| Aug 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.68% | 229,189 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.70% | 171,563 |
| Aug 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.75% | 528,960 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.48% | 820,626 |
| Aug 6, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 11.39% | 1,648,797 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -9.89% | 247,832 |
| Aug 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 18.72% | 559,400 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.54% | 905,476 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.01% | 255,000 |
| Jul 30, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 16.85% | 1,986,063 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.74% | 494,230 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.71% | 805,167 |
| Jul 25, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.42% | 346,330 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -4.82% | 1,266,409 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.84% | 644,961 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.38% | 179,597 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.15% | 201,613 |
| Jul 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.20% | 626,987 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.48% | 312,168 |
| Jul 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.45% | 80,440 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.06% | 599,815 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 494,598 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.15% | 578,584 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.68% | 1,439,513 |
| Jul 9, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 2.00% | 451,252 |