Skip to main content
Bonterra Resources Inc. (TSXV:BTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.010 (-5.26%)
Mar 9, 2026, 2:51 PM EST

Bonterra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.190.190.190.190.19-2.56%23,260
Mar 5, 20260.200.200.190.200.20-134,847
Mar 4, 20260.190.200.190.200.20-21,500
Mar 3, 20260.200.200.180.200.20-574,852
Mar 2, 20260.210.220.190.200.20-2.50%526,282
Feb 27, 20260.200.200.200.200.20-79,083
Feb 26, 20260.200.200.190.200.202.56%72,500
Feb 25, 20260.190.200.190.200.202.63%108,001
Feb 24, 20260.190.200.190.190.19-207,501
Feb 23, 20260.200.200.190.190.192.70%188,055
Feb 20, 20260.180.190.180.190.195.71%84,503
Feb 19, 20260.180.180.180.180.18-2.78%11,875
Feb 18, 20260.180.180.180.180.182.86%72,357
Feb 17, 20260.180.180.180.180.18-2.78%219,066
Feb 13, 20260.180.190.180.180.18-31,000
Feb 12, 20260.180.180.180.180.18-193,006
Feb 11, 20260.190.190.180.180.18-65,527
Feb 10, 20260.180.180.180.180.18-2.70%47,769
Feb 9, 20260.180.190.180.190.19-79,895
Feb 6, 20260.180.190.180.190.192.78%171,161
Feb 5, 20260.180.180.180.180.18-2.70%394,000
Feb 4, 20260.190.190.190.190.19-212,500
Feb 3, 20260.180.190.180.190.192.78%205,484
Feb 2, 20260.180.180.180.180.182.86%69,500
Jan 30, 20260.180.180.180.180.18-5.41%400,250
Jan 29, 20260.200.210.190.190.19-5.13%280,888
Jan 28, 20260.190.200.190.200.205.41%670,979
Jan 27, 20260.180.190.180.190.194.23%788,411
Jan 26, 20260.190.190.180.180.18-1.39%906,230
Jan 23, 20260.190.190.180.180.18-2.70%496,850
Jan 22, 20260.180.190.180.190.192.78%461,950
Jan 21, 20260.190.190.180.180.18-5.26%1,093,300
Jan 20, 20260.190.200.190.190.19-288,143
Jan 19, 20260.200.200.190.190.19-2.56%404,100
Jan 16, 20260.200.200.190.200.20-2.50%69,851
Jan 15, 20260.200.200.200.200.202.56%9,000
Jan 14, 20260.200.200.200.200.20-2.50%84,450
Jan 13, 20260.200.200.200.200.20-2.44%196,985
Jan 12, 20260.200.210.200.210.217.89%308,305
Jan 9, 20260.200.200.190.190.19-2.56%6,339
Jan 8, 20260.200.200.200.200.20-13,950
Jan 7, 20260.210.210.200.200.20-4.88%54,705
Jan 6, 20260.210.210.200.210.21-70,141
Jan 5, 20260.200.210.200.210.215.13%158,015
Jan 2, 20260.200.200.200.200.20-1.27%42,510
Dec 31, 20250.200.200.200.200.201.28%74,500
Dec 30, 20250.190.200.190.200.202.63%220,060
Dec 29, 20250.190.190.190.190.19-131,711
Dec 24, 20250.200.200.190.190.19-2.56%6,500
Dec 23, 20250.190.200.190.200.202.63%167,179
Dec 22, 20250.190.190.190.190.192.70%91,207
Dec 19, 20250.190.190.190.190.192.78%62,200
Dec 18, 20250.190.190.180.180.18-2.70%149,277
Dec 17, 20250.190.190.180.190.192.78%118,008
Dec 16, 20250.180.190.180.180.18-301,500
Dec 15, 20250.190.190.180.180.18-426,713
Dec 12, 20250.180.180.180.180.182.86%88,700
Dec 11, 20250.170.180.170.180.189.37%273,983
Dec 10, 20250.170.170.160.160.16-380,192
Dec 9, 20250.170.170.160.160.16-3.03%116,516
Dec 8, 20250.170.170.170.170.17-2.94%289,243
Dec 5, 20250.170.170.170.170.17-153,500
Dec 4, 20250.170.170.170.170.17-222,648
Dec 3, 20250.170.180.170.170.17-551,471
Dec 2, 20250.170.170.170.170.17-69,000
Dec 1, 20250.170.180.170.170.17-273,826
Nov 28, 20250.170.180.170.170.17-493,391
Nov 27, 20250.170.170.170.170.17-155,570
Nov 26, 20250.180.180.170.170.17-2.86%491,500
Nov 25, 20250.170.180.170.180.18-89,000
Nov 24, 20250.170.180.170.180.186.06%213,193
Nov 21, 20250.170.170.170.170.17-163,300
Nov 20, 20250.170.170.170.170.17-2.94%106,799
Nov 19, 20250.180.180.170.170.17-555,004
Nov 18, 20250.170.170.170.170.17-2.86%272,800
Nov 17, 20250.180.180.170.180.18-5.41%395,342
Nov 14, 20250.190.190.180.190.19-159,350
Nov 13, 20250.190.200.190.190.19-2.63%230,003
Nov 12, 20250.190.200.190.190.19-36,950
Nov 11, 20250.200.200.190.190.19-5.00%107,060
Nov 10, 20250.200.210.200.200.205.26%172,101
Nov 7, 20250.190.190.190.190.19-18,600
Nov 6, 20250.190.190.190.190.192.70%18,500
Nov 5, 20250.190.190.190.190.192.78%160,107
Nov 4, 20250.190.190.180.180.18-2.70%180,951
Nov 3, 20250.200.200.170.190.19-9.76%957,903
Oct 31, 20250.200.210.200.210.212.50%54,104
Oct 30, 20250.210.210.200.200.20-2.44%4,500
Oct 29, 20250.210.210.200.210.21-32,000
Oct 28, 20250.200.210.200.210.212.50%103,000
Oct 27, 20250.210.210.200.200.20-22,200
Oct 24, 20250.200.210.200.200.20-2.44%355,504
Oct 23, 20250.210.220.210.210.21-2.38%216,000
Oct 22, 20250.210.220.210.210.21-2.33%126,648
Oct 21, 20250.220.220.210.220.22-2.27%410,920
Oct 20, 20250.220.220.210.220.22-759,077
Oct 17, 20250.230.230.210.220.22-4.35%1,649,208
Oct 16, 20250.240.240.230.230.232.22%815,625
Oct 15, 20250.230.250.230.230.232.27%1,355,250
Oct 14, 20250.230.230.220.220.224.76%733,238