Skip to main content
logo
Bonterra Resources Inc. (TSXV:BTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1900
+0.0050 (2.70%)
May 6, 2026, 10:40 AM EST

Bonterra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20260.190.190.180.190.192.78%282,348
May 4, 20260.190.190.180.180.18-7.69%20,000
May 1, 20260.190.200.190.200.205.41%456,013
Apr 30, 20260.170.190.170.190.198.82%451,921
Apr 29, 20260.170.170.170.170.17-89,500
Apr 28, 20260.180.180.170.170.17-2.86%202,001
Apr 27, 20260.180.180.180.180.18-165,960
Apr 24, 20260.180.180.180.180.18-2.78%38,156
Apr 23, 20260.180.180.180.180.18-64,841
Apr 22, 20260.180.180.180.180.182.86%12,550
Apr 21, 20260.180.180.180.180.18-2.78%15,849
Apr 20, 20260.180.180.180.180.18-11,316
Apr 17, 20260.180.180.180.180.182.86%47,861
Apr 16, 20260.180.180.180.180.18-2.78%25,500
Apr 15, 20260.180.180.180.180.18-113,300
Apr 14, 20260.180.180.180.180.185.88%160,022
Apr 13, 20260.170.170.170.170.17-5.56%21,836
Apr 10, 20260.180.180.180.180.18-22,500
Apr 9, 20260.190.190.180.180.18-2.70%51,783
Apr 8, 20260.190.190.190.190.19-25,771
Apr 7, 20260.190.190.190.190.19-1,000
Apr 6, 20260.190.190.190.190.19-51,050
Apr 2, 20260.190.190.190.190.19-4,500
Apr 1, 20260.190.190.190.190.19-368,723
Mar 31, 20260.180.190.180.190.195.71%164,500
Mar 30, 20260.190.190.180.180.182.94%38,513
Mar 27, 20260.180.180.170.170.17-96,808
Mar 26, 20260.170.170.170.170.17-94,701
Mar 25, 20260.180.180.170.170.17-190,500
Mar 24, 20260.170.190.170.170.173.03%298,130
Mar 23, 20260.170.170.170.170.17-2.94%10,185
Mar 20, 20260.170.170.170.170.17-34,500
Mar 19, 20260.180.180.170.170.17-5.56%209,223
Mar 18, 20260.180.180.180.180.18-242,500
Mar 17, 20260.180.180.180.180.18-5,262
Mar 16, 20260.180.180.180.180.18-76,000
Mar 13, 20260.180.180.180.180.18-2.70%35,500
Mar 12, 20260.190.190.190.190.19-2,000
Mar 10, 20260.190.190.190.190.192.78%27,001
Mar 9, 20260.190.190.180.180.18-5.26%91,785
Mar 6, 20260.190.190.190.190.19-2.56%23,260
Mar 5, 20260.200.200.190.200.20-134,847
Mar 4, 20260.190.200.190.200.20-21,500
Mar 3, 20260.200.200.180.200.20-574,852
Mar 2, 20260.210.220.190.200.20-2.50%526,282
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