Skip to main content
Bonterra Resources Inc. (TSXV:BTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
At close: Dec 5, 2025

Bonterra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.230.230.210.210.21-5.62%127,500
Oct 9, 20250.230.240.220.220.22-3.26%652,844
Oct 8, 20250.210.230.210.230.239.52%765,819
Oct 7, 20250.220.220.210.210.21-2.33%695,258
Oct 6, 20250.220.230.220.220.22-762,297
Oct 3, 20250.210.220.210.220.222.38%94,080
Oct 2, 20250.230.230.210.210.21-6.67%752,530
Oct 1, 20250.210.230.210.230.239.76%1,559,043
Sep 30, 20250.210.210.200.210.21-28,167
Sep 29, 20250.220.220.210.210.215.13%384,982
Sep 26, 20250.200.200.200.200.20-264,410
Sep 25, 20250.200.200.200.200.20-2.50%210,100
Sep 24, 20250.220.220.200.200.20-6.98%316,711
Sep 23, 20250.210.220.210.220.222.38%300,561
Sep 22, 20250.210.220.210.210.215.00%162,081
Sep 19, 20250.200.200.200.200.20-1.23%21,000
Sep 18, 20250.210.210.200.200.20-1.22%469,800
Sep 17, 20250.200.210.200.210.212.50%357,060
Sep 16, 20250.200.210.200.200.20-308,260
Sep 15, 20250.200.210.200.200.20-527,954
Sep 12, 20250.210.210.200.200.20-933,150
Sep 11, 20250.210.220.200.200.20-4.76%619,782
Sep 10, 20250.220.220.210.210.21-2.33%367,300
Sep 9, 20250.220.220.200.220.222.38%173,825
Sep 8, 20250.210.210.200.210.213.70%135,261
Sep 5, 20250.200.210.200.200.201.25%90,155
Sep 4, 20250.210.220.200.200.20-2.44%54,500
Sep 3, 20250.210.210.200.210.21-72,500
Sep 2, 20250.210.210.200.210.212.50%194,750
Aug 29, 20250.210.210.200.200.20-175,000
Aug 28, 20250.200.200.200.200.205.26%135,500
Aug 27, 20250.180.200.180.190.192.70%219,000
Aug 26, 20250.180.190.180.190.19-2.63%88,500
Aug 25, 20250.190.200.180.190.192.70%113,500
Aug 22, 20250.190.190.190.190.19-69,800
Aug 21, 20250.190.190.180.190.19-67,935
Aug 20, 20250.190.190.190.190.192.78%10,266
Aug 19, 20250.190.190.180.180.18-2.70%300,000
Aug 18, 20250.190.190.190.190.19-9,000
Aug 15, 20250.190.190.190.190.19-2.63%13,800
Aug 14, 20250.190.190.190.190.19-2.56%11,200
Aug 13, 20250.200.200.200.200.202.63%3,000
Aug 12, 20250.190.190.190.190.192.70%13,105
Aug 11, 20250.190.190.190.190.19-2.63%45,900
Aug 8, 20250.190.200.190.190.19-145,500
Aug 7, 20250.190.190.190.190.19-11,000
Aug 6, 20250.180.190.180.190.192.70%420,165
Aug 5, 20250.180.190.180.190.19-120,400
Aug 1, 20250.180.190.180.190.191.37%52,500
Jul 31, 20250.180.190.180.180.18-1.35%62,650
Jul 30, 20250.190.190.190.190.19-1.33%169,000
Jul 29, 20250.190.190.190.190.19-1.32%4,810
Jul 28, 20250.190.190.190.190.19-116,648
Jul 25, 20250.190.190.190.190.19-136,567
Jul 24, 20250.190.190.190.190.19-45,800
Jul 23, 20250.200.200.190.190.19-2.56%142,032
Jul 22, 20250.200.200.190.200.202.63%111,806
Jul 21, 20250.200.200.190.190.19-111,715
Jul 18, 20250.190.190.190.190.19-208,130
Jul 17, 20250.190.200.190.190.19-59,500
Jul 16, 20250.200.200.190.190.19-2.56%173,000