Canterra Minerals Corporation (TSXV:CTM)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
May 21, 2026, 3:59 PM EST
Canterra Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 401,957 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 837,180 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 302,315 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 119,437 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 196,523 |
| May 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 467,816 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 157,015 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 153,005 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 277,600 |
| May 7, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 285,520 |
| May 6, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 611,417 |
| May 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,409,600 |
| May 4, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 450,553 |
| May 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -6.82% | 410,021 |
| Apr 30, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 15.79% | 720,020 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 338,013 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 853,645 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 313,098 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 625,282 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -8.89% | 1,147,921 |
| Apr 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 288,112 |
| Apr 21, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.17% | 289,929 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.25% | 478,918 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,061,417 |
| Apr 16, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 284,660 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.33% | 108,136 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.35% | 562,979 |
| Apr 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 423,235 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 306,754 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 33,043 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 150,126 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 83,545 |
| Apr 6, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 76,010 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 894,262 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 94,965 |
| Mar 31, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 394,996 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 516,096 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 185,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 97,164 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 110,765 |
| Mar 24, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 113,038 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 452,689 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 224,146 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -13.89% | 449,881 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 115,119 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 283,680 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 590,820 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 92,797 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 212,001 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 347,725 |