Skip to main content
Canterra Minerals Corporation (TSXV:CTM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
Feb 21, 2025, 12:22 PM EST

Canterra Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.080.090.080.090.096.25%182,881
Feb 19, 20250.080.080.080.080.086.67%61,504
Feb 18, 20250.080.080.070.080.08-6.25%448,000
Feb 14, 20250.080.080.080.080.08-247,125
Feb 13, 20250.080.080.080.080.086.67%276,000
Feb 12, 20250.080.080.080.080.08-6.25%915,200
Feb 11, 20250.090.090.080.080.08-5.88%133,000
Feb 10, 20250.080.090.080.090.0921.43%644,000
Feb 7, 20250.080.080.070.070.07-6.67%254,000
Feb 6, 20250.070.080.070.080.08-6.25%72,645
Feb 5, 20250.080.080.080.080.0814.29%227,729
Feb 4, 20250.070.080.070.070.07-3.45%521,500
Feb 3, 20250.070.080.070.070.07-3.33%325,000
Jan 31, 20250.080.080.070.080.08-397,214
Jan 30, 20250.090.090.080.080.08-6.25%295,300
Jan 29, 20250.080.080.080.080.08-5.88%134,411
Jan 28, 20250.080.090.080.090.09-105,515
Jan 27, 20250.090.090.090.090.09-314,522
Jan 24, 20250.090.090.090.090.096.25%106,000
Jan 23, 20250.090.090.080.080.08-11.11%456,611
Jan 22, 20250.090.090.090.090.09-68,000
Jan 21, 20250.090.090.090.090.095.88%121,500
Jan 20, 20250.090.090.090.090.09-5.56%50,128
Jan 17, 20250.090.100.090.090.09-5.26%56,200
Jan 16, 20250.090.100.090.100.10-36,600
Jan 15, 20250.100.100.100.100.10-69,100
Jan 14, 20250.090.100.090.100.105.56%355,016
Jan 13, 20250.100.100.090.090.09-5.26%293,233
Jan 10, 20250.100.100.100.100.10-5.00%274,000
Jan 9, 20250.110.110.100.100.10-4.76%72,704
Jan 8, 20250.110.120.110.110.11-4.55%179,804
Jan 7, 20250.110.110.100.110.1110.00%608,300
Jan 6, 20250.110.110.100.100.10-4.76%140,900
Jan 3, 20250.100.110.100.110.115.00%842,700
Jan 2, 20250.100.100.100.100.10-330,700
Dec 31, 20240.110.110.100.100.10-4.76%343,500
Dec 30, 20240.100.110.100.110.11-68,400
Dec 27, 20240.100.110.100.110.11-308,506
Dec 24, 20240.100.110.100.110.1110.53%49,000
Dec 23, 20240.100.100.090.100.10-5.00%164,200
Dec 20, 20240.100.110.100.100.105.26%172,400
Dec 19, 20240.100.100.100.100.10-58,326
Dec 18, 20240.100.110.100.100.10-5.00%607,014
Dec 17, 20240.090.100.090.100.10-221,522
Dec 16, 20240.100.100.100.100.105.26%131,700
Dec 13, 20240.100.100.100.100.10-5.00%42,000
Dec 12, 20240.100.100.100.100.105.26%27,700
Dec 11, 20240.100.100.100.100.10-5.00%154,000
Dec 10, 20240.100.100.100.100.105.26%7,100
Dec 9, 20240.100.100.100.100.10-778,000
Dec 6, 20240.100.100.100.100.10-5.00%144,500
Dec 5, 20240.100.100.090.100.105.26%464,112
Dec 4, 20240.090.100.090.100.10-5.00%1,270,800
Dec 3, 20240.110.120.090.100.10-13.04%1,244,700
Dec 2, 20240.120.130.110.120.124.55%1,282,700
Nov 29, 20240.100.120.100.110.1110.00%777,000
Nov 28, 20240.100.110.100.100.10-9.09%559,700
Nov 27, 20240.100.120.090.110.1115.79%891,800
Nov 26, 20240.100.100.100.100.10-134,004
Nov 25, 20240.100.100.100.100.10-5.00%302,500
Nov 22, 20240.100.100.100.100.10-4.76%1,181,240
Nov 21, 20240.110.110.100.110.11-4.55%703,100
Nov 20, 20240.110.160.110.110.11-2,633,700
Nov 19, 20240.110.120.100.110.114.76%1,076,100
Nov 18, 20240.110.110.100.110.115.00%1,260,214
Nov 15, 20240.100.110.100.100.10-6,651,200
Nov 14, 20240.080.110.080.100.1042.86%3,593,048
Nov 13, 20240.050.080.050.070.0755.56%4,085,600
Nov 12, 20240.040.050.040.050.05-373,100
Nov 11, 20240.040.050.040.050.0512.50%290,739
Nov 8, 20240.040.040.040.040.04-11.11%10,100
Nov 7, 20240.040.050.040.050.05-82,600
Nov 6, 20240.050.050.050.050.05-791,134
Nov 5, 20240.050.050.050.050.05-64,000
Nov 4, 20240.050.050.050.050.05-287,000
Nov 1, 20240.050.050.050.050.05-10.00%180,512
Oct 31, 20240.050.050.050.050.05-9.09%14,128
Oct 30, 20240.050.060.050.060.0610.00%130,100
Oct 29, 20240.050.060.050.050.05-359,000
Oct 28, 20240.050.060.050.050.05-550,000
Oct 25, 20240.050.050.050.050.05-25,406
Oct 24, 20240.050.060.050.050.05-9.09%77,300
Oct 23, 20240.050.060.050.060.0610.00%184,100
Oct 22, 20240.050.050.050.050.05-72,100
Oct 21, 20240.060.060.050.050.05-9.09%73,138
Oct 18, 20240.050.060.050.060.0622.22%894,100
Oct 17, 20240.050.050.050.050.05-10.00%8,000
Oct 16, 20240.050.050.050.050.05-9.09%152,200
Oct 15, 20240.050.060.050.060.0610.00%54,644
Oct 11, 20240.050.050.050.050.05-9.09%1,300
Oct 10, 20240.050.060.050.060.0610.00%140,000
Oct 9, 20240.050.050.050.050.05-150,000
Oct 8, 20240.050.050.050.050.05-11,600
Oct 7, 20240.060.060.050.050.05-9.09%493,400
Oct 4, 20240.050.060.050.060.0610.00%339,303
Oct 3, 20240.050.060.050.050.05-217,516
Oct 2, 20240.050.050.050.050.05--
Oct 1, 20240.050.050.050.050.05-65,019
Sep 30, 20240.050.050.050.050.05-49,000
Sep 27, 20240.050.050.050.050.0511.11%92,344