Bonterra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	6.53	6.67	6.40	6.43	6.43	-1.08%	39,792
Jun 10, 2026	6.50	6.68	6.48	6.50	6.50	0.78%	89,039
Jun 9, 2026	6.44	6.55	6.42	6.45	6.45	-1.00%	80,315
Jun 8, 2026	6.18	6.65	6.15	6.52	6.52	1.01%	35,443
Jun 5, 2026	6.92	6.92	6.40	6.45	6.45	-6.79%	85,959
Jun 4, 2026	6.41	6.94	6.41	6.92	6.92	2.22%	153,222
Jun 3, 2026	6.85	6.85	6.71	6.77	6.77	0.89%	57,568
Jun 2, 2026	6.79	6.82	6.40	6.71	6.71	0.75%	50,847
Jun 1, 2026	6.51	6.83	6.49	6.66	6.66	2.62%	42,301
May 29, 2026	6.56	6.67	6.42	6.49	6.49	-2.41%	56,199
May 28, 2026	6.58	6.79	6.58	6.65	6.65	0.76%	93,837
May 27, 2026	6.54	6.75	6.52	6.60	6.60	-2.37%	93,480
May 26, 2026	6.93	6.93	6.68	6.76	6.76	0.15%	106,856
May 25, 2026	6.47	6.90	6.45	6.75	6.75	-4.59%	74,726
May 22, 2026	7.00	7.32	7.00	7.08	7.08	0.35%	37,775
May 21, 2026	7.01	7.64	6.99	7.05	7.05	-1.12%	223,446
May 20, 2026	7.09	7.15	6.95	7.13	7.13	0.99%	96,321
May 19, 2026	7.14	7.18	6.98	7.06	7.06	1.15%	181,488
May 15, 2026	6.47	7.14	6.47	6.98	6.98	1.60%	128,773
May 14, 2026	6.95	6.95	6.67	6.87	6.87	2.38%	39,778
May 13, 2026	6.90	6.98	6.69	6.71	6.71	-2.04%	20,050
May 12, 2026	6.80	6.93	6.77	6.85	6.85	1.18%	65,203
May 11, 2026	6.94	6.94	6.62	6.77	6.77	1.20%	104,302
May 8, 2026	6.88	6.97	6.54	6.69	6.69	-1.62%	103,161
May 7, 2026	6.65	6.88	6.55	6.80	6.80	-0.73%	50,294
May 6, 2026	6.74	7.00	6.51	6.85	6.85	-4.86%	95,698
May 5, 2026	7.24	7.27	7.09	7.20	7.20	-0.41%	54,712
May 4, 2026	7.19	7.25	7.07	7.23	7.23	0.70%	32,151
May 1, 2026	7.20	7.25	6.91	7.18	7.18	-0.28%	55,656
Apr 30, 2026	7.26	7.27	7.10	7.20	7.20	-1.91%	32,874
Apr 29, 2026	7.19	7.37	7.09	7.34	7.34	4.71%	131,506
Apr 28, 2026	7.10	7.20	7.00	7.01	7.01	0.29%	154,416
Apr 27, 2026	6.81	7.15	6.81	6.99	6.99	2.79%	68,511
Apr 24, 2026	6.94	6.94	6.74	6.80	6.80	-1.31%	52,635
Apr 23, 2026	6.71	6.91	6.71	6.89	6.89	2.84%	83,118
Apr 22, 2026	6.47	6.75	6.44	6.70	6.70	4.04%	80,107
Apr 21, 2026	6.25	6.50	6.20	6.44	6.44	2.88%	107,126
Apr 20, 2026	6.23	6.50	6.18	6.26	6.26	1.13%	85,035
Apr 17, 2026	6.26	6.26	5.97	6.19	6.19	-4.18%	152,904
Apr 16, 2026	6.33	6.52	6.33	6.46	6.46	2.38%	32,071
Apr 15, 2026	6.39	6.56	6.29	6.31	6.31	-1.25%	55,305
Apr 14, 2026	6.50	6.50	6.31	6.39	6.39	-2.14%	76,598
Apr 13, 2026	6.41	6.72	6.41	6.53	6.53	2.83%	104,364
Apr 10, 2026	6.26	6.66	6.26	6.35	6.35	0.63%	14,548
Apr 9, 2026	6.36	6.45	6.06	6.31	6.31	0.64%	97,470
Apr 8, 2026	6.22	6.27	5.36	6.27	6.27	-6.42%	165,653
Apr 7, 2026	6.63	6.75	6.49	6.70	6.70	2.29%	116,320
Apr 6, 2026	6.57	6.74	6.35	6.55	6.55	0.92%	68,630
Apr 2, 2026	6.50	6.66	6.39	6.49	6.49	5.02%	146,317
Apr 1, 2026	6.48	6.59	6.11	6.18	6.18	-5.79%	237,760