Skip to main content
Canterra Minerals Corporation (TSXV:CTM)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
+0.005 (2.50%)
At close: Dec 5, 2025

Canterra Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.210.200.210.212.50%503,439
Dec 4, 20250.210.210.200.200.20-196,985
Dec 3, 20250.210.210.190.200.20-2.44%441,921
Dec 2, 20250.210.210.200.210.21-2.38%358,501
Dec 1, 20250.210.220.200.210.217.69%693,493
Nov 28, 20250.190.200.190.200.202.63%195,266
Nov 27, 20250.200.200.190.190.19-2.56%192,625
Nov 26, 20250.200.200.200.200.202.63%170,237
Nov 25, 20250.200.200.180.190.192.70%307,447
Nov 24, 20250.200.210.190.190.19-6.33%498,744
Nov 21, 20250.210.210.200.200.20-1.25%64,675
Nov 20, 20250.210.220.200.200.20-4.76%359,521
Nov 19, 20250.210.220.200.210.215.00%671,106
Nov 18, 20250.210.210.200.200.20-4.76%923,219
Nov 17, 20250.210.220.210.210.21-132,770
Nov 14, 20250.190.220.190.210.215.00%186,494
Nov 13, 20250.230.230.200.200.20-9.09%346,166
Nov 12, 20250.230.240.220.220.22-2.22%1,055,183
Nov 11, 20250.210.230.200.230.2312.50%914,852
Nov 10, 20250.200.230.200.200.202.56%931,775
Nov 7, 20250.180.200.180.200.202.63%753,052
Nov 6, 20250.180.190.180.190.19-222,380
Nov 5, 20250.180.190.170.190.195.56%155,791
Nov 4, 20250.230.230.170.180.18-18.18%978,964
Nov 3, 20250.180.220.170.220.2237.50%1,487,815
Oct 31, 20250.160.170.150.160.166.67%153,559
Oct 30, 20250.150.180.140.150.153.45%634,470
Oct 29, 20250.140.150.140.150.157.41%399,102
Oct 28, 20250.130.150.130.140.143.85%220,062
Oct 27, 20250.140.140.130.130.13-3.70%191,575
Oct 24, 20250.140.140.140.140.14-3.57%263,702
Oct 23, 20250.140.150.130.140.143.70%669,530
Oct 22, 20250.150.150.130.140.14-3.57%514,811
Oct 21, 20250.140.150.130.140.14-576,315
Oct 20, 20250.140.140.140.140.147.69%322,296
Oct 17, 20250.140.140.130.130.13-7.14%452,135
Oct 16, 20250.150.150.140.140.14-879,318
Oct 15, 20250.150.160.140.140.14-9.68%1,182,100
Oct 14, 20250.150.160.150.160.165.08%849,477
Oct 10, 20250.160.160.150.150.151.72%247,099
Oct 9, 20250.150.160.150.150.15-686,551
Oct 8, 20250.150.160.150.150.15-781,637
Oct 7, 20250.150.160.140.150.15-692,248
Oct 6, 20250.160.160.150.150.153.57%460,486
Oct 3, 20250.150.160.140.140.14-5.08%640,351
Oct 2, 20250.170.170.150.150.15-4.84%455,702
Oct 1, 20250.150.160.150.160.163.33%398,833
Sep 30, 20250.150.150.140.150.153.45%149,949
Sep 29, 20250.150.160.150.150.15-762,711
Sep 26, 20250.170.170.150.150.15-3.33%358,897
Sep 25, 20250.150.160.150.150.15-363,751
Sep 24, 20250.160.160.150.150.15-6.25%319,482
Sep 23, 20250.150.170.150.160.1610.34%1,272,487
Sep 22, 20250.140.150.140.150.153.57%504,522
Sep 19, 20250.140.140.130.140.147.69%332,147
Sep 18, 20250.150.150.130.130.13-3.70%798,280
Sep 17, 20250.160.160.140.140.14-12.90%374,248
Sep 16, 20250.160.160.150.160.163.33%187,209
Sep 15, 20250.170.170.150.150.15-3.23%560,266
Sep 12, 20250.160.160.150.160.163.33%589,867
Sep 11, 20250.170.180.150.150.15-9.09%978,674
Sep 10, 20250.130.170.130.170.1734.69%1,747,101
Sep 9, 20250.140.140.120.120.122.08%1,215,630
Sep 8, 20250.110.130.110.120.1214.29%5,213,271
Sep 5, 20250.100.110.100.110.11-1,539,024
Sep 4, 20250.120.120.100.110.11-4.55%1,434,458
Sep 3, 20250.100.120.100.110.1110.00%4,622,356
Sep 2, 20250.120.130.100.100.10-20.00%2,181,384
Aug 29, 20250.100.130.090.130.1331.58%1,279,012
Aug 28, 20250.090.100.090.100.105.56%327,035
Aug 27, 20250.090.090.090.090.095.88%534,800
Aug 26, 20250.090.090.090.090.09-256,470
Aug 25, 20250.090.090.090.090.09-120,638
Aug 22, 20250.090.090.090.090.09-199,500
Aug 21, 20250.080.090.080.090.096.25%297,730
Aug 20, 20250.080.080.080.080.086.67%534,768
Aug 19, 20250.090.090.080.080.08-11.76%581,190
Aug 18, 20250.090.090.090.090.09-252,195
Aug 15, 20250.090.090.080.090.09-10.53%334,750
Aug 14, 20250.100.100.090.100.105.56%136,570
Aug 13, 20250.100.100.090.090.09-5.26%217,500
Aug 12, 20250.100.100.100.100.10-5.00%248,500
Aug 11, 20250.100.100.100.100.105.26%53,961
Aug 8, 20250.100.100.100.100.10-5.00%201,000
Aug 7, 20250.110.110.100.100.10-9.09%992,983
Aug 6, 20250.090.110.090.110.1122.22%613,769
Aug 5, 20250.090.100.090.090.09-304,424
Aug 1, 20250.090.100.090.090.09-513,554
Jul 31, 20250.090.090.090.090.095.88%151,861
Jul 30, 20250.080.090.080.090.0913.33%745,004
Jul 29, 20250.070.080.070.080.08-6.25%602,656
Jul 28, 20250.080.080.080.080.0814.29%537,202
Jul 25, 20250.070.070.070.070.07-6.67%16,000
Jul 24, 20250.080.080.070.080.08-6.25%1,115,900
Jul 23, 20250.090.090.080.080.08-5.88%445,824
Jul 22, 20250.090.090.080.090.09-357,994
Jul 21, 20250.090.090.090.090.09-266,900
Jul 18, 20250.090.090.080.090.09-147,192
Jul 17, 20250.090.090.090.090.09-152,635
Jul 16, 20250.090.090.080.090.09-163,000