Skip to main content
Bonterra Resources Inc. (TSXV:BTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
Apr 29, 2026, 9:56 AM EST

Bonterra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.170.170.170.17--89,500
Apr 28, 20260.180.180.170.170.17-2.86%202,001
Apr 27, 20260.180.180.180.180.18-165,960
Apr 24, 20260.180.180.180.180.18-2.78%38,156
Apr 23, 20260.180.180.180.180.18-64,841
Apr 22, 20260.180.180.180.180.182.86%12,550
Apr 21, 20260.180.180.180.180.18-2.78%15,849
Apr 20, 20260.180.180.180.180.18-11,316
Apr 17, 20260.180.180.180.180.182.86%47,861
Apr 16, 20260.180.180.180.180.18-2.78%25,500
Apr 15, 20260.180.180.180.180.18-113,300
Apr 14, 20260.180.180.180.180.185.88%160,022
Apr 13, 20260.170.170.170.170.17-5.56%21,836
Apr 10, 20260.180.180.180.180.18-22,500
Apr 9, 20260.190.190.180.180.18-2.70%51,783
Apr 8, 20260.190.190.190.190.19-25,771
Apr 7, 20260.190.190.190.190.19-1,000
Apr 6, 20260.190.190.190.190.19-51,050
Apr 2, 20260.190.190.190.190.19-4,500
Apr 1, 20260.190.190.190.190.19-368,723
Mar 31, 20260.180.190.180.190.195.71%164,500
Mar 30, 20260.190.190.180.180.182.94%38,513
Mar 27, 20260.180.180.170.170.17-96,808
Mar 26, 20260.170.170.170.170.17-94,701
Mar 25, 20260.180.180.170.170.17-190,500
Mar 24, 20260.170.190.170.170.173.03%298,130
Mar 23, 20260.170.170.170.170.17-2.94%10,185
Mar 20, 20260.170.170.170.170.17-34,500
Mar 19, 20260.180.180.170.170.17-5.56%209,223
Mar 18, 20260.180.180.180.180.18-242,500
Mar 17, 20260.180.180.180.180.18-5,262
Mar 16, 20260.180.180.180.180.18-76,000
Mar 13, 20260.180.180.180.180.18-2.70%35,500
Mar 12, 20260.190.190.190.190.19-2,000
Mar 10, 20260.190.190.190.190.192.78%27,001
Mar 9, 20260.190.190.180.180.18-5.26%91,785
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