Bonterra Resources Inc. (TSXV:BTR)
Canada
· Delayed Price · Currency is CAD 0.2100
0.00 (0.00%)
Mar 31, 2025, 9:30 AM EST
Bonterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,000 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 8,050 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 111,500 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 23,500 |
| Mar 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 3,500 |
| Mar 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 29,100 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 38,500 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 33,200 |
| Mar 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 151,400 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 30,600 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 17,000 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 500 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 82,320 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 9,230 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.53% | 12,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.41% | 10,500 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 6,600 |
| Mar 6, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 28,700 |
| Mar 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 22,205 |
| Mar 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 4,500 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 2,500 |
| Feb 28, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -11.36% | 106,200 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| Feb 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 11,441 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 33,900 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 3,500 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 38,000 |
| Feb 20, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 6,500 |
| Feb 19, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 113,300 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 29,000 |
| Feb 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 54,700 |
| Feb 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 8,000 |
| Feb 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 22,500 |
| Feb 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 19.51% | 105,601 |
| Feb 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.89% | 502 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 4,000 |
| Feb 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 41,700 |
| Feb 4, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 1.10% | 40,900 |
| Feb 3, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -1.09% | 16,900 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 71,000 |
| Jan 30, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 216,610 |
| Jan 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 2,000 |
| Jan 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 78,300 |
| Jan 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 6,000 |
| Jan 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 500 |
| Jan 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 16,300 |
| Jan 22, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 48,500 |
| Jan 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 19,500 |
| Jan 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 36,433 |