Skip to main content
Canterra Minerals Corporation (TSXV: CTM)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
+0.005 (5.26%)
Dec 20, 2024, 3:50 PM EST

Canterra Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.100.110.100.100.105.26%172,384
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
Sep 26, 20240.050.050.050.050.05-7,000
Sep 25, 20240.050.050.050.050.05-440,722
Sep 24, 20240.050.050.050.050.05-654,533
Sep 23, 20240.050.050.050.050.05-10.00%111,200
Sep 20, 20240.050.050.050.050.05-1,406,000
Sep 19, 20240.050.050.050.050.05-300
Sep 18, 20240.050.050.050.050.05-121,000
Sep 17, 20240.050.050.050.050.0511.11%1,552,000
Sep 16, 20240.050.050.050.050.05-654,000
Sep 13, 20240.040.050.040.050.0512.50%4,228,000
Sep 12, 20240.040.050.040.040.04-11.11%6,990,800
Sep 11, 20240.040.050.040.050.05-209,100
Sep 10, 20240.050.050.050.050.05-50,100
Sep 9, 20240.050.050.050.050.05-20,000
Sep 6, 20240.050.050.050.050.05-120,000
Sep 5, 20240.050.050.050.050.05-10.00%539,500
Sep 4, 20240.050.060.050.050.05-2,223,000
Sep 3, 20240.050.050.050.050.0511.11%384,400
Aug 30, 20240.050.050.050.050.05-10.00%21,000
Aug 29, 20240.050.050.050.050.05-999,912
Aug 28, 20240.050.050.050.050.0511.11%-
Aug 27, 20240.050.050.040.050.05-1,093,538
Aug 26, 20240.050.050.050.050.05-400,600
Aug 23, 20240.050.050.050.050.05-440,400
Aug 22, 20240.050.050.050.050.05-864,400
Aug 21, 20240.050.050.050.050.05-3,758,000
Aug 20, 20240.050.050.050.050.05-10.00%292,302
Aug 19, 20240.050.050.050.050.0511.11%56,633
Aug 16, 20240.050.050.050.050.05-10.00%14,300
Aug 15, 20240.050.050.050.050.0511.11%6,400
Aug 14, 20240.050.050.050.050.05-10.00%405,100
Aug 13, 20240.050.050.050.050.05-20,000
Aug 12, 20240.050.050.050.050.0511.11%143,000
Aug 9, 20240.050.050.050.050.05-10.00%467,400
Aug 8, 20240.060.060.050.050.05-393,744
Aug 7, 20240.050.060.050.050.05-696,000
Aug 6, 20240.050.050.050.050.0511.11%567,400
Aug 2, 20240.050.050.050.050.05-10.00%1,002,100
Aug 1, 20240.050.050.050.050.0511.11%84,000
Jul 31, 20240.050.050.050.050.05-368,002