Bonterra Resources Inc. (TSXV:BTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.2000
-0.0050 (-2.44%)
Jul 3, 2025, 10:46 AM EDT

Bonterra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20250.200.210.200.210.21-292,000
Jun 30, 20250.210.210.200.210.21-683,000
Jun 27, 20250.210.210.200.210.21-6.82%581,000
Jun 26, 20250.220.220.220.220.22-4.35%115,500
Jun 25, 20250.220.230.220.230.234.55%1,700
Jun 24, 20250.220.230.220.220.22-4.35%77,000
Jun 23, 20250.220.230.220.230.234.55%71,500
Jun 20, 20250.220.220.220.220.22-132,000
Jun 19, 20250.220.220.220.220.22-2.22%38,000
Jun 18, 20250.230.230.230.230.232.27%8,718
Jun 17, 20250.230.240.220.220.22-2.22%136,500
Jun 16, 20250.220.230.220.230.23-214,540
Jun 13, 20250.230.240.210.230.23-13.46%388,040
Jun 12, 20250.270.270.260.260.26-75,300
Jun 11, 20250.290.290.260.260.26-3.70%43,400
Jun 10, 20250.280.280.270.270.27-3.57%34,400
Jun 9, 20250.270.290.270.280.287.69%11,504
Jun 6, 20250.280.290.260.260.26-3.70%149,800
Jun 5, 20250.280.280.270.270.27-52,000
Jun 4, 20250.270.280.270.270.27-5.26%25,000
Jun 3, 20250.290.290.290.290.29-34,000
Jun 2, 20250.290.290.280.290.291.79%45,900
May 30, 20250.280.300.280.280.28-88,500
May 29, 20250.290.290.280.280.28-1.75%1,000
May 28, 20250.290.290.290.290.29-1.72%175,000
May 27, 20250.260.290.260.290.2911.54%330,700
May 26, 20250.280.280.250.260.26-1.89%68,500
May 23, 20250.240.270.240.270.276.00%385,000
May 22, 20250.230.250.230.250.258.70%109,901
May 21, 20250.220.230.210.230.232.22%41,300
May 20, 20250.220.230.220.230.232.27%102,245
May 16, 20250.220.220.220.220.22-4.35%34,900
May 15, 20250.240.240.230.230.232.22%32,332
May 14, 20250.240.240.220.230.23-4.26%78,000
May 13, 20250.240.240.240.240.24-1.05%22,000
May 12, 20250.240.240.240.240.24-1.04%3,400
May 9, 20250.260.260.240.240.24-5.88%18,000
May 8, 20250.240.260.240.260.26-4,200
May 7, 20250.260.260.260.260.262.00%5,600
May 6, 20250.250.270.250.250.25-132,600
May 5, 20250.250.250.250.250.25-9,500
May 2, 20250.260.260.250.250.252.04%38,700
May 1, 20250.240.250.240.250.25-2.00%2,423
Apr 30, 20250.250.260.250.250.25-3.85%11,427
Apr 29, 20250.250.260.240.260.264.00%13,400
Apr 28, 20250.250.250.250.250.25-85,901
Apr 25, 20250.260.260.250.250.25-3.85%38,500
Apr 24, 20250.260.260.250.260.261.96%77,600
Apr 23, 20250.240.260.240.260.264.08%43,600
Apr 22, 20250.270.270.250.250.25-7.55%288,000