Canterra Minerals Corporation (TSXV:CTM)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
Oct 1, 2025, 3:59 PM EDT
Canterra Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 398,833 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 149,949 |
| Sep 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 762,711 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.33% | 358,900 |
| Sep 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 363,800 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 319,500 |
| Sep 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 1,272,500 |
| Sep 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 504,522 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 332,147 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 798,300 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.90% | 374,248 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 187,209 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 560,300 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 589,900 |
| Sep 11, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -9.09% | 978,700 |
| Sep 10, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 34.69% | 1,747,101 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 2.08% | 1,215,630 |
| Sep 8, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 5,213,300 |
| Sep 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,539,024 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 1,434,500 |
| Sep 3, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 4,622,400 |
| Sep 2, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -20.00% | 2,181,400 |
| Aug 29, 2025 | 0.10 | 0.13 | 0.09 | 0.13 | 0.13 | 31.58% | 1,279,012 |
| Aug 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 327,035 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 534,800 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 256,500 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 120,638 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 199,500 |
| Aug 21, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 297,730 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 534,800 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 581,200 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 252,200 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -10.53% | 334,800 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 136,600 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 217,500 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 248,500 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 54,000 |
| Aug 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 201,000 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 993,000 |
| Aug 6, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 613,800 |
| Aug 5, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 304,424 |
| Aug 1, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 513,600 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 151,900 |
| Jul 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 745,004 |
| Jul 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 602,700 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 537,202 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 16,000 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 1,115,900 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 445,824 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 358,000 |