Canterra Minerals Corporation (CTMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0900
-0.0071 (-7.31%)
Jun 12, 2026, 10:54 AM EST
CTMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.41% | 220,395 |
| Jun 11, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 7.89% | 371,265 |
| Jun 10, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.11% | 294,095 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.48% | 114,093 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 207,673 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.86% | 165,990 |
| Jun 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.93% | 114,632 |
| Jun 3, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | -10.63% | 2,042,379 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.93% | 304,542 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.89% | 305,215 |
| May 29, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.23% | 783,177 |
| May 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.54% | 163,369 |
| May 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.20% | 8,766 |
| May 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.74% | 143,890 |
| May 22, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -2.09% | 333,718 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.93% | 269,068 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.99% | 49,500 |
| May 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.30% | 191,629 |
| May 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.19% | 99,481 |
| May 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.88% | 86,899 |
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.82% | 219,010 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.60% | 369,190 |
| May 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.97% | 238,079 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 184,465 |
| May 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.83% | 119,239 |
| May 7, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.07% | 569,287 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.53% | 126,265 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.32% | 162,838 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.94% | 150,508 |
| May 1, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 537,106 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.77% | 283,756 |
| Apr 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.06% | 230,830 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.87% | 195,044 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.60% | 85,980 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.21% | 166,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.78% | 16,940 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.42% | 128,688 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.07% | 234,084 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.59% | 158,505 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.60% | 300,269 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 8.71% | 49,297 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.13% | 118,373 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.42% | 325,389 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.77% | 919,062 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.98% | 328,040 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.50% | 111,550 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 10.64% | 127,530 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.54% | 2,607 |
| Apr 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.81% | 16,591 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.70% | 372,490 |