Canterra Minerals Corporation (CTMCF)
OTCMKTS · Delayed Price · Currency is USD
0.1422
-0.0038 (-2.60%)
At close: Apr 17, 2026
CTMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.11% | 118,373 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.37% | 325,389 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.81% | 919,062 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.01% | 328,040 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.47% | 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 | -4.57% | 2,607 |
| Apr 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 16,591 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.73% | 372,490 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.08% | 312,863 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 216,281 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.58% | 330,387 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.41% | 424,274 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.05% | 155,960 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.22% | 144,480 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.06% | 144,478 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.38% | 592,816 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.74% | 248,725 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -7.97% | 724,408 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.62% | 132,820 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.20% | 171,854 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.44% | 491,857 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.35% | 38,149 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -1.92% | 421,852 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.12% | 188,310 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.73% | 55,425 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -7.56% | 220,420 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | 65,935 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.09% | 198,088 |
| Mar 4, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 4.76% | 121,349 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.60% | 219,318 |
| Mar 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.43% | 1,499,576 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.07% | 606,451 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.58% | 32,320 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.97% | 263,249 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.15% | 39,311 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.94% | 414,405 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.54% | 199,297 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.59% | 151,290 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.65% | 155,442 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.07% | 266,089 |
| Feb 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.86% | 180,297 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.83% | 76,205 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.80% | 614,884 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.36% | 98,010 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 348,626 |
| Feb 6, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 1.96% | 308,434 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.27% | 392,169 |