Bonterra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	6.76	6.82	6.62	6.68	6.68	-4.71%	94,888
Oct 30, 2026	6.98	7.01	6.86	7.01	7.01	2.34%	61,645
Oct 29, 2026	6.85	6.92	6.79	6.85	6.85	-0.15%	31,269
Oct 28, 2026	6.83	6.95	6.83	6.86	6.86	0.88%	22,617
Oct 27, 2026	7.09	7.09	6.75	6.80	6.80	-3.00%	74,604
Oct 26, 2026	6.79	7.05	6.70	7.01	7.01	2.79%	78,685
Oct 23, 2026	6.43	6.95	6.43	6.82	6.82	5.74%	134,234
Oct 22, 2026	6.55	6.75	6.43	6.45	6.45	-1.38%	139,633
Oct 21, 2026	6.60	6.62	6.45	6.54	6.54	-0.46%	71,980
Oct 20, 2026	6.45	6.66	6.45	6.57	6.57	-1.94%	66,783
Oct 19, 2026	6.41	6.75	6.35	6.70	6.70	3.88%	138,400
Oct 16, 2026	6.33	6.48	6.29	6.45	6.45	2.38%	63,029
Oct 15, 2026	6.30	6.43	6.21	6.30	6.30	-0.32%	41,704
Oct 14, 2026	6.40	6.45	6.30	6.32	6.32	-0.47%	53,284
Oct 13, 2026	6.29	6.43	6.27	6.35	6.35	0.63%	57,841
Oct 9, 2026	6.34	6.37	6.29	6.31	6.31	0.80%	36,556
Oct 8, 2026	6.25	6.35	6.24	6.26	6.26	0.97%	40,948
Oct 7, 2026	6.15	6.23	6.06	6.20	6.20	-1.27%	21,239
Oct 6, 2026	6.35	6.42	6.26	6.28	6.28	-0.79%	47,039
Oct 5, 2026	5.96	6.48	5.96	6.33	6.33	5.15%	117,043
Oct 2, 2026	5.96	6.04	5.84	6.02	6.02	1.69%	34,230
Oct 1, 2026	5.83	5.93	5.74	5.92	5.92	2.60%	72,310
Sep 30, 2026	5.69	5.90	5.69	5.77	5.77	1.05%	111,087
Sep 29, 2026	5.90	6.02	5.64	5.71	5.71	-3.38%	94,848
Sep 28, 2026	5.93	6.04	5.90	5.91	5.91	-1.34%	57,743
Sep 25, 2026	5.95	6.07	5.92	5.99	5.99	-2.92%	33,650
Sep 24, 2026	6.18	6.23	6.10	6.17	6.17	-0.32%	41,171
Sep 23, 2026	6.04	6.21	6.03	6.19	6.19	2.82%	91,584
Sep 22, 2026	6.01	6.10	5.96	6.02	6.02	0.17%	66,073
Sep 21, 2026	6.09	6.15	5.95	6.01	6.01	-4.75%	95,012
Sep 18, 2026	6.50	6.50	6.30	6.31	6.31	-2.17%	56,808
Sep 17, 2026	6.37	6.48	6.37	6.45	6.45	1.74%	46,559
Sep 16, 2026	6.40	6.40	6.22	6.34	6.34	-2.01%	94,018
Sep 15, 2026	6.32	6.53	6.30	6.47	6.47	3.03%	94,201
Sep 14, 2026	6.16	6.37	6.10	6.28	6.28	3.12%	194,167
Sep 11, 2026	6.04	6.24	6.04	6.09	6.09	-0.16%	72,384
Sep 10, 2026	6.30	6.35	6.05	6.10	6.10	-2.71%	223,076
Sep 9, 2026	6.20	6.29	6.18	6.27	6.27	2.62%	65,313
Sep 8, 2026	6.11	6.32	6.07	6.11	6.11	-	96,188
Sep 4, 2026	6.00	6.11	5.90	6.11	6.11	1.33%	62,080
Sep 3, 2026	6.20	6.27	6.00	6.03	6.03	-2.90%	70,676
Sep 2, 2026	6.28	6.30	6.13	6.21	6.21	-1.11%	54,787
Sep 1, 2026	6.14	6.28	6.01	6.28	6.28	4.49%	119,558
Aug 31, 2026	6.01	6.20	5.97	6.01	6.01	0.33%	49,411
Aug 28, 2026	5.85	6.02	5.84	5.99	5.99	2.57%	156,110
Aug 27, 2026	5.71	5.88	5.61	5.84	5.84	3.00%	103,576
Aug 26, 2026	5.61	5.70	5.55	5.67	5.67	0.89%	39,698
Aug 25, 2026	5.65	5.76	5.60	5.62	5.62	-2.77%	60,209
Aug 24, 2026	5.77	5.85	5.70	5.78	5.78	0.52%	58,147
Aug 21, 2026	5.85	5.85	5.65	5.75	5.75	-1.71%	44,637