Skip to main content
Terra Clean Energy Corp. (CSE:TCEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
+0.005 (5.00%)
At close: Dec 5, 2025

Terra Clean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.110.110.110.115.00%32,952
Dec 4, 20250.100.110.100.100.10-4.76%5,000
Dec 3, 20250.110.110.110.110.115.00%2,587
Dec 2, 20250.110.110.100.100.10-64,080
Dec 1, 20250.120.120.100.100.10-20.00%250,875
Nov 28, 20250.130.130.130.130.13-3.85%5,500
Nov 27, 20250.130.130.130.130.138.33%3,846
Nov 26, 20250.130.130.120.120.124.35%71,183
Nov 25, 20250.120.120.110.120.12-74,385
Nov 24, 20250.120.120.110.120.12-8.00%272,000
Nov 21, 20250.140.150.130.130.13-222,500
Nov 20, 20250.110.130.110.130.138.70%311,000
Nov 19, 20250.120.120.120.120.124.55%54,000
Nov 18, 20250.110.110.110.110.11-4.35%57,676
Nov 17, 20250.120.120.110.120.12-4.17%92,056
Nov 14, 20250.120.120.120.120.12-24,000
Nov 13, 20250.120.130.120.120.12-53,975
Nov 12, 20250.120.120.120.120.124.35%48,000
Nov 11, 20250.110.120.110.120.12-4.17%71,000
Nov 10, 20250.120.120.120.120.12-22,840
Nov 7, 20250.120.120.110.120.12-4.00%119,500
Nov 6, 20250.130.130.120.130.13-3.85%53,500
Nov 5, 20250.130.130.130.130.138.33%4,500
Nov 4, 20250.140.140.110.120.12-14.29%419,820
Nov 3, 20250.140.140.140.140.14-20,500
Oct 31, 20250.140.140.140.140.143.70%43,500
Oct 30, 20250.130.140.130.140.143.85%194,371
Oct 29, 20250.120.140.120.130.134.00%115,000
Oct 28, 20250.130.130.130.130.13-3.85%175,500
Oct 27, 20250.140.140.130.130.13-34,500
Oct 24, 20250.130.140.130.130.134.00%67,068
Oct 23, 20250.140.140.130.130.134.17%265,363
Oct 22, 20250.130.130.120.120.12-361,007
Oct 21, 20250.130.140.120.120.12-7.69%241,046
Oct 20, 20250.140.140.130.130.13-10.34%99,785
Oct 17, 20250.140.150.140.150.15-169,500
Oct 16, 20250.150.150.140.150.153.57%240,133
Oct 15, 20250.150.150.140.140.14-387,757
Oct 14, 20250.140.140.130.140.143.70%62,500
Oct 10, 20250.140.140.130.140.14-3.57%70,500
Oct 9, 20250.140.140.140.140.14-103,500
Oct 8, 20250.140.140.140.140.147.69%155,000
Oct 7, 20250.140.140.130.130.13-158,500
Oct 6, 20250.140.150.130.130.13-7.14%152,117
Oct 3, 20250.150.150.140.140.14-3.45%87,000
Oct 2, 20250.140.150.140.150.153.57%125,200
Oct 1, 20250.150.150.140.140.14-3.45%86,711
Sep 30, 20250.150.150.140.150.15-160,000
Sep 29, 20250.150.150.150.150.15-3.33%116,500
Sep 26, 20250.150.150.150.150.153.45%337,250
Sep 25, 20250.150.150.150.150.153.57%61,200
Sep 24, 20250.150.150.140.140.14-3.45%528,075
Sep 23, 20250.160.160.150.150.15-3.33%347,931
Sep 22, 20250.150.150.150.150.153.45%208,054
Sep 19, 20250.150.160.150.150.15-440,800
Sep 18, 20250.150.160.140.150.15-3.33%312,866
Sep 17, 20250.140.160.140.150.1511.11%1,973,299
Sep 16, 20250.120.140.120.140.1412.50%1,258,950
Sep 15, 20250.120.120.120.120.124.35%99,950
Sep 12, 20250.100.120.100.120.129.52%228,056
Sep 11, 20250.100.110.100.110.115.00%57,500
Sep 10, 20250.110.110.100.100.10-4.76%69,118
Sep 9, 20250.120.120.110.110.11-8.70%172,500
Sep 8, 20250.110.120.100.120.124.55%502,329
Sep 5, 20250.100.120.100.110.1110.00%145,000
Sep 4, 20250.110.110.100.100.10-4.76%257,500
Sep 3, 20250.110.110.110.110.11-127,500
Sep 2, 20250.100.110.100.110.115.00%673,001
Aug 29, 20250.090.100.090.100.1017.65%1,140,527
Aug 28, 20250.080.090.080.090.09-179,000
Aug 27, 20250.080.090.080.090.096.25%83,000
Aug 26, 20250.090.090.080.080.08-5.88%62,471
Aug 25, 20250.080.090.080.090.0913.33%159,002
Aug 22, 20250.080.080.080.080.08-5,500
Aug 21, 20250.080.080.080.080.087.14%6,000
Aug 20, 20250.080.080.070.070.07-6.67%185,500
Aug 19, 20250.080.080.070.080.08-6.25%265,000
Aug 18, 20250.080.080.080.080.08-69,000
Aug 15, 20250.090.090.080.080.08-11.11%187,800
Aug 14, 20250.100.100.090.090.09-10.00%57,500
Aug 13, 20250.100.100.100.100.10-18,475
Aug 12, 20250.100.100.100.100.105.26%6,000
Aug 11, 20250.110.110.100.100.10-5.00%11,100
Aug 8, 20250.110.110.100.100.10-4.76%51,500
Aug 7, 20250.120.120.110.110.11-4.55%6,000
Aug 6, 20250.120.120.110.110.11-4.35%6,000
Aug 5, 20250.120.120.120.120.1215.00%20,000
Aug 1, 20250.120.120.100.100.10-4.76%21,385
Jul 31, 20250.120.120.100.110.11-4.55%448,870
Jul 30, 20250.120.120.110.110.11-7,700
Jul 29, 20250.120.120.110.110.11-4.35%180,136
Jul 28, 20250.110.120.110.120.1215.00%190,150
Jul 25, 20250.090.100.090.100.1017.65%1,020,500
Jul 24, 20250.090.090.090.090.09-1,000
Jul 23, 20250.090.090.080.090.09-17,255
Jul 22, 20250.090.090.070.090.09-5.56%487,000
Jul 21, 20250.100.100.090.090.09-5.26%320,500
Jul 18, 20250.100.100.100.100.10-1,500
Jul 17, 20250.110.110.100.100.10-5.00%297,000
Jul 16, 20250.110.110.100.100.10-4.76%2,875