Bonterra Resources Inc. (TSXV:BTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.2050
-0.0050 (-2.44%)
Oct 24, 2025, 11:19 AM EDT

Bonterra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.200.210.200.210.21-348,004
Oct 23, 20250.210.220.210.210.21-2.38%216,000
Oct 22, 20250.210.220.210.210.21-2.33%126,648
Oct 21, 20250.220.220.210.220.22-2.27%410,920
Oct 20, 20250.220.220.210.220.22-759,100
Oct 17, 20250.230.230.210.220.22-4.35%1,649,208
Oct 16, 20250.240.240.230.230.232.22%815,625
Oct 15, 20250.230.250.230.230.232.27%1,355,300
Oct 14, 20250.230.230.220.220.224.76%733,238
Oct 10, 20250.230.230.210.210.21-5.62%127,500
Oct 9, 20250.230.240.220.220.22-3.26%652,844
Oct 8, 20250.210.230.210.230.239.52%765,819
Oct 7, 20250.220.220.210.210.21-2.33%695,300
Oct 6, 20250.220.230.220.220.22-762,300
Oct 3, 20250.210.220.210.220.222.38%94,100
Oct 2, 20250.230.230.210.210.21-6.67%752,530
Oct 1, 20250.210.230.210.230.239.76%1,559,043
Sep 30, 20250.210.210.200.210.21-28,200
Sep 29, 20250.220.220.210.210.215.13%385,000
Sep 26, 20250.200.200.200.200.20-264,410
Sep 25, 20250.200.200.200.200.20-2.50%210,100
Sep 24, 20250.220.220.200.200.20-6.98%316,711
Sep 23, 20250.210.220.210.220.222.38%300,600
Sep 22, 20250.210.220.210.210.215.00%162,100
Sep 19, 20250.200.200.200.200.20-1.23%21,000
Sep 18, 20250.210.210.200.200.20-1.22%469,800
Sep 17, 20250.200.210.200.210.212.50%357,100
Sep 16, 20250.200.210.200.200.20-308,300
Sep 15, 20250.200.210.200.200.20-528,000
Sep 12, 20250.210.210.200.200.20-933,200
Sep 11, 20250.210.220.200.200.20-4.76%619,800
Sep 10, 20250.220.220.210.210.21-2.33%367,300
Sep 9, 20250.220.220.200.220.222.38%173,825
Sep 8, 20250.210.210.200.210.213.70%135,300
Sep 5, 20250.200.210.200.200.201.25%90,200
Sep 4, 20250.210.220.200.200.20-2.44%54,500
Sep 3, 20250.210.210.200.210.21-72,500
Sep 2, 20250.210.210.200.210.212.50%194,800
Aug 29, 20250.210.210.200.200.20-175,000
Aug 28, 20250.200.200.200.200.205.26%135,500
Aug 27, 20250.180.200.180.190.192.70%219,000
Aug 26, 20250.180.190.180.190.19-2.63%88,500
Aug 25, 20250.190.200.180.190.192.70%113,500
Aug 22, 20250.190.190.190.190.19-69,800
Aug 21, 20250.190.190.180.190.19-67,935
Aug 20, 20250.190.190.190.190.192.78%10,300
Aug 19, 20250.190.190.180.180.18-2.70%300,000
Aug 18, 20250.190.190.190.190.19-9,000
Aug 15, 20250.190.190.190.190.19-2.63%13,800
Aug 14, 20250.190.190.190.190.19-2.56%11,200