Skip to main content
logo
Bonterra Resources Inc. (TSXV:BTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1950
-0.0050 (-2.50%)
Mar 2, 2026, 3:09 PM EST

Bonterra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.210.220.190.20--2.50%458,873
Feb 27, 20260.200.200.200.200.20-79,083
Feb 26, 20260.200.200.190.200.202.56%72,500
Feb 25, 20260.190.200.190.200.202.63%108,001
Feb 24, 20260.190.200.190.190.19-207,501
Feb 23, 20260.200.200.190.190.192.70%188,055
Feb 20, 20260.180.190.180.190.195.71%84,503
Feb 19, 20260.180.180.180.180.18-2.78%11,875
Feb 18, 20260.180.180.180.180.182.86%72,357
Feb 17, 20260.180.180.180.180.18-2.78%219,066
Feb 13, 20260.180.190.180.180.18-31,000
Feb 12, 20260.180.180.180.180.18-193,006
Feb 11, 20260.190.190.180.180.18-65,527
Feb 10, 20260.180.180.180.180.18-2.70%47,769
Feb 9, 20260.180.190.180.190.19-79,895
Feb 6, 20260.180.190.180.190.192.78%171,161
Feb 5, 20260.180.180.180.180.18-2.70%394,000
Feb 4, 20260.190.190.190.190.19-212,500
Feb 3, 20260.180.190.180.190.192.78%205,484
Feb 2, 20260.180.180.180.180.182.86%69,500
Jan 30, 20260.180.180.180.180.18-5.41%400,250
Jan 29, 20260.200.210.190.190.19-5.13%280,888
Jan 28, 20260.190.200.190.200.205.41%670,979
Jan 27, 20260.180.190.180.190.194.23%788,411
Jan 26, 20260.190.190.180.180.18-1.39%906,230
Jan 23, 20260.190.190.180.180.18-2.70%496,850
Jan 22, 20260.180.190.180.190.192.78%461,950
Jan 21, 20260.190.190.180.180.18-5.26%1,093,300
Jan 20, 20260.190.200.190.190.19-288,143
Jan 19, 20260.200.200.190.190.19-2.56%404,100
Jan 16, 20260.200.200.190.200.20-2.50%69,851
Jan 15, 20260.200.200.200.200.202.56%9,000
Jan 14, 20260.200.200.200.200.20-2.50%84,450
Jan 13, 20260.200.200.200.200.20-2.44%196,985
Jan 12, 20260.200.210.200.210.217.89%308,305
Jan 9, 20260.200.200.190.190.19-2.56%6,339
Jan 8, 20260.200.200.200.200.20-13,950
Jan 7, 20260.210.210.200.200.20-4.88%54,705
Jan 6, 20260.210.210.200.210.21-70,141
Jan 5, 20260.200.210.200.210.215.13%158,015
Jan 2, 20260.200.200.200.200.20-1.27%42,510
Dec 31, 20250.200.200.200.200.201.28%74,500
Dec 30, 20250.190.200.190.200.202.63%220,060
Dec 29, 20250.190.190.190.190.19-131,711
Dec 24, 20250.200.200.190.190.19-2.56%6,500
Dec 23, 20250.190.200.190.200.202.63%167,179
Dec 22, 20250.190.190.190.190.192.70%91,207
Dec 19, 20250.190.190.190.190.192.78%62,200
Dec 18, 20250.190.190.180.180.18-2.70%149,277
Dec 17, 20250.190.190.180.190.192.78%118,008