ATERRA Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.030	0.030	0.030	0.030	0.030	0
2024-08-22	0.030	0.030	0.030	0.030	0.030	18,000
2024-08-21	0.030	0.030	0.030	0.030	0.030	0
2024-08-20	0.030	0.030	0.030	0.030	0.030	0
2024-08-19	0.030	0.030	0.030	0.030	0.030	185,000
2024-08-16	0.030	0.030	0.030	0.030	0.030	197,000
2024-08-15	0.025	0.030	0.025	0.030	0.030	567,000
2024-08-14	0.025	0.025	0.025	0.025	0.025	12,000
2024-08-13	0.025	0.025	0.020	0.020	0.020	80,000
2024-08-12	0.030	0.030	0.030	0.030	0.030	7,500
2024-08-09	0.030	0.030	0.030	0.030	0.030	18,000
2024-08-08	0.030	0.030	0.030	0.030	0.030	0
2024-08-07	0.030	0.030	0.030	0.030	0.030	316,100
2024-08-06	0.030	0.030	0.030	0.030	0.030	0
2024-08-02	0.030	0.030	0.030	0.030	0.030	11,200
2024-08-01	0.030	0.030	0.030	0.030	0.030	192,000
2024-07-31	0.030	0.030	0.030	0.030	0.030	150,000
2024-07-30	0.030	0.030	0.030	0.030	0.030	278,500
2024-07-29	0.030	0.030	0.030	0.030	0.030	0
2024-07-26	0.030	0.030	0.030	0.030	0.030	0
2024-07-25	0.030	0.030	0.030	0.030	0.030	3,608
2024-07-24	0.040	0.040	0.040	0.040	0.040	75,000
2024-07-23	0.035	0.040	0.035	0.035	0.035	124,000
2024-07-22	0.045	0.045	0.035	0.035	0.035	225,000
2024-07-19	0.040	0.045	0.040	0.045	0.045	200,000
2024-07-18	0.040	0.040	0.040	0.040	0.040	1,000
2024-07-17	0.040	0.040	0.035	0.040	0.040	142,000
2024-07-16	0.035	0.035	0.030	0.035	0.035	556,000
2024-07-15	0.035	0.035	0.035	0.035	0.035	0
2024-07-12	0.030	0.035	0.030	0.035	0.035	67,071
2024-07-11	0.030	0.035	0.030	0.035	0.035	464,515
2024-07-10	0.030	0.030	0.030	0.030	0.030	129,872
2024-07-09	0.030	0.035	0.030	0.035	0.035	56,000
2024-07-08	0.040	0.040	0.035	0.035	0.035	88,021
2024-07-05	0.040	0.045	0.040	0.040	0.040	199,444
2024-07-04	0.030	0.045	0.030	0.040	0.040	1,102,500
2024-07-03	0.030	0.030	0.030	0.030	0.030	87,800
2024-07-02	0.030	0.030	0.030	0.030	0.030	197,541
2024-06-28	0.030	0.030	0.030	0.030	0.030	40,000
2024-06-27	0.030	0.030	0.030	0.030	0.030	7,857
2024-06-26	0.030	0.035	0.030	0.030	0.030	621,000
2024-06-25	0.030	0.035	0.030	0.035	0.035	59,000
2024-06-24	0.040	0.040	0.035	0.035	0.035	31,000
2024-06-21	0.030	0.035	0.030	0.035	0.035	1,089,645
2024-06-20	0.035	0.035	0.035	0.035	0.035	603,358
2024-06-19	0.030	0.035	0.030	0.035	0.035	2,125,571
2024-06-18	0.035	0.035	0.030	0.035	0.035	167,090
2024-06-17	0.035	0.040	0.035	0.035	0.035	170,750
2024-06-14	0.040	0.045	0.035	0.040	0.040	604,686
2024-06-13	0.030	0.050	0.030	0.040	0.040	1,726,450
2024-06-12	0.020	0.035	0.020	0.030	0.030	579,900
2024-06-11	0.020	0.025	0.020	0.025	0.025	900,000
2024-06-10	0.025	0.025	0.025	0.025	0.025	0
2024-06-07	0.025	0.025	0.025	0.025	0.025	0
2024-06-06	0.025	0.025	0.025	0.025	0.025	0
2024-06-05	0.025	0.025	0.025	0.025	0.025	54,000
2024-06-04	0.025	0.025	0.025	0.025	0.025	25,000
2024-06-03	0.025	0.025	0.025	0.025	0.025	43,000
2024-05-31	0.025	0.030	0.025	0.025	0.025	224,000
2024-05-30	0.020	0.030	0.020	0.030	0.030	741,000

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.