Oreterra Metals Corp. (TSXV:OTMC)
Canada
· Delayed Price · Currency is CAD 0.640
+0.020 (3.23%)
Mar 6, 2026, 3:46 PM EDT
Oreterra Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 3.23% | 2,400 |
| Mar 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,000 |
| Mar 4, 2026 | 0.65 | 0.65 | 0.58 | 0.62 | 0.62 | - | 42,200 |
| Mar 3, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 54,500 |
| Mar 2, 2026 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 23,270 |
| Feb 27, 2026 | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | 5.08% | 35,898 |
| Feb 26, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 5.36% | 11,510 |
| Feb 25, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 5.66% | 8,130 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -3.64% | 13,015 |
| Feb 23, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -6.78% | 15,008 |
| Feb 20, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 7.27% | 6,000 |
| Feb 19, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 64,939 |
| Feb 18, 2026 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 13.68% | 55,500 |
| Feb 17, 2026 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 3.26% | 129,300 |
| Feb 13, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 7,500 |
| Feb 12, 2026 | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | -13.46% | 52,100 |
| Feb 11, 2026 | 0.53 | 0.57 | 0.52 | 0.52 | 0.52 | - | 15,270 |
| Feb 10, 2026 | 0.53 | 0.55 | 0.49 | 0.52 | 0.52 | -5.45% | 62,150 |
| Feb 9, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 12,813 |
| Feb 6, 2026 | 0.51 | 0.58 | 0.50 | 0.58 | 0.58 | 16.00% | 71,000 |
| Feb 5, 2026 | 0.59 | 0.59 | 0.40 | 0.50 | 0.50 | -9.09% | 106,304 |
| Feb 4, 2026 | 0.69 | 0.69 | 0.55 | 0.55 | 0.55 | -21.43% | 10,100 |
| Feb 3, 2026 | 0.50 | 0.70 | 0.50 | 0.70 | 0.70 | 40.00% | 60,503 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | 11.11% | 3,000 |
| Jan 30, 2026 | 0.45 | 0.50 | 0.45 | 0.45 | 0.45 | - | 42,450 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 110,215 |
| Jan 28, 2026 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 25.00% | 187,400 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | - | 16,434 |
| Jan 26, 2026 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 151,600 |
| Jan 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,800 |
| Jan 22, 2026 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | 16.67% | 159,023 |
| Jan 20, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 3,400 |
| Jan 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 7,299 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,433 |
| Jan 15, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | - | 16,100 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,059 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 10,149 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 636 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,000 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 5,572 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27,902 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,101 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,152 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,500 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 134,146 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 92,400 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 7,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 10,100 |
| Dec 19, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 114,895 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 500 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 25,900 |
| Dec 15, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -25.00% | 136,433 |
| Dec 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 15,320 |
| Dec 11, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 174,400 |
| Dec 10, 2025 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | - | 20,200 |
| Dec 9, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | -12.50% | 850 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 180 |
| Dec 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 13,000 |
| Nov 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 27,003 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 800 |
| Nov 24, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | - | 1,652 |
| Nov 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4,700 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -12.50% | 2,000 |
| Nov 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 507 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -11.11% | 1,100 |
| Nov 17, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | - | 3,200 |
| Nov 14, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | - | 14,600 |
| Nov 13, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | - | 36,000 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 2,550 |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 13,955 |
| Nov 10, 2025 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | - | 25,390 |
| Nov 7, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 43,605 |
| Nov 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100 |
| Nov 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,010 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,300 |
| Nov 3, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | - | 3,464 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,400 |
| Oct 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 500 |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 6,000 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -12.50% | 14,244 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 1,700 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 3,712 |
| Oct 23, 2025 | 0.35 | 0.40 | 0.30 | 0.30 | 0.30 | -14.29% | 9,400 |
| Oct 22, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | - | 10,000 |
| Oct 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 1,142 |
| Oct 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 101 |
| Oct 17, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 8,208 |
| Oct 16, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | 16.67% | 26,650 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 790 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 10,600 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 2,100 |
| Oct 7, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | - | 10,100 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | - | 4,800 |
| Oct 3, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | - | 26,700 |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 3,910 |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4,100 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 300 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 900 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,300 |