Canterra Minerals Corporation (TSXV:CTM)
Canada · Delayed Price · Currency is CAD 0.1375
-0.0025 (-1.79%)
Oct 24, 2025, 12:47 PM EDT
Canterra Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.79% | 227,702 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 669,530 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 514,811 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 576,315 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 322,300 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 452,135 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 879,318 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 1,182,100 |
| Oct 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.08% | 849,500 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.72% | 247,100 |
| Oct 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 686,600 |
| Oct 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 781,637 |
| Oct 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 692,248 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.57% | 460,500 |
| Oct 3, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.08% | 640,400 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.84% | 455,702 |
| 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 |