Bonterra Resources Inc. (TSXV:BTR)
Canada
· Delayed Price · Currency is CAD 0.1950
0.00 (0.00%)
Jul 9, 2025, 3:59 PM EDT
Bonterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 213,000 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 412,100 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 221,200 |
| Jul 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 270,300 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 416,217 |
| Jul 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 292,000 |
| Jun 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 683,000 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -6.82% | 581,000 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 115,500 |
| Jun 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 1,700 |
| Jun 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 77,000 |
| Jun 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 71,500 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 132,000 |
| Jun 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 38,000 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 8,718 |
| Jun 17, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 136,500 |
| Jun 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 214,540 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -13.46% | 388,040 |
| Jun 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 75,300 |
| Jun 11, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 43,400 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 34,400 |
| Jun 9, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 11,504 |
| Jun 6, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 149,800 |
| Jun 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 52,000 |
| Jun 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 25,000 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 34,000 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 45,900 |
| May 30, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 88,500 |
| May 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,000 |
| May 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 175,000 |
| May 27, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 330,700 |
| May 26, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -1.89% | 68,500 |
| May 23, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 385,000 |
| May 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 109,901 |
| May 21, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 41,300 |
| May 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 102,245 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 34,900 |
| May 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 32,332 |
| May 14, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 78,000 |
| May 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.05% | 22,000 |
| May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.04% | 3,400 |
| May 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 18,000 |
| May 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 4,200 |
| May 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 5,600 |
| May 6, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 132,600 |
| May 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,500 |
| May 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 38,700 |
| May 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,423 |
| Apr 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 11,427 |
| Apr 29, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 13,400 |