ATERRA Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.020	0.025	0.020	0.025	0.025	1,094,500
2024-05-28	0.020	0.020	0.020	0.020	0.020	38,000
2024-05-27	0.015	0.015	0.015	0.015	0.015	0
2024-05-24	0.015	0.015	0.015	0.015	0.015	0
2024-05-23	0.015	0.015	0.015	0.015	0.015	0
2024-05-22	0.015	0.015	0.015	0.015	0.015	200,000
2024-05-21	0.015	0.015	0.010	0.015	0.015	814,000
2024-05-17	0.015	0.015	0.015	0.015	0.015	441,000
2024-05-16	0.015	0.015	0.015	0.015	0.015	433,000
2024-05-15	0.020	0.020	0.015	0.015	0.015	158,000
2024-05-14	0.015	0.015	0.015	0.015	0.015	465,000
2024-05-13	0.020	0.020	0.020	0.020	0.020	0
2024-05-10	0.020	0.020	0.020	0.020	0.020	0
2024-05-09	0.020	0.020	0.020	0.020	0.020	0
2024-05-08	0.015	0.020	0.015	0.020	0.020	8,440
2024-05-07	0.010	0.015	0.010	0.015	0.015	410,000
2024-05-06	0.020	0.020	0.020	0.020	0.020	47,000
2024-05-03	0.015	0.015	0.015	0.015	0.015	0
2024-05-02	0.015	0.015	0.015	0.015	0.015	3,000
2024-05-01	0.015	0.015	0.015	0.015	0.015	25,000
2024-04-30	0.015	0.015	0.015	0.015	0.015	0
2024-04-29	0.015	0.015	0.015	0.015	0.015	0
2024-04-26	0.015	0.015	0.015	0.015	0.015	1,000
2024-04-25	0.015	0.015	0.015	0.015	0.015	0
2024-04-24	0.015	0.015	0.015	0.015	0.015	3,000
2024-04-23	0.020	0.020	0.020	0.020	0.020	5,500
2024-04-22	0.015	0.015	0.015	0.015	0.015	940,300
2024-04-19	0.010	0.010	0.010	0.010	0.010	0
2024-04-18	0.010	0.010	0.010	0.010	0.010	0
2024-04-17	0.010	0.010	0.010	0.010	0.010	0
2024-04-16	0.010	0.010	0.010	0.010	0.010	0
2024-04-15	0.010	0.010	0.010	0.010	0.010	100,000
2024-04-12	0.010	0.010	0.010	0.010	0.010	0
2024-04-11	0.010	0.010	0.010	0.010	0.010	150,000
2024-04-10	0.010	0.010	0.010	0.010	0.010	0
2024-04-09	0.010	0.010	0.010	0.010	0.010	0
2024-04-08	0.015	0.015	0.010	0.010	0.010	4,000
2024-04-05	0.015	0.015	0.015	0.015	0.015	0
2024-04-04	0.015	0.015	0.015	0.015	0.015	0
2024-04-03	0.015	0.015	0.015	0.015	0.015	1,000
2024-04-02	0.010	0.010	0.010	0.010	0.010	0
2024-04-01	0.010	0.010	0.010	0.010	0.010	0
2024-03-28	0.010	0.010	0.010	0.010	0.010	440,000
2024-03-27	0.010	0.010	0.010	0.010	0.010	1,310
2024-03-26	0.010	0.010	0.010	0.010	0.010	84,260
2024-03-25	0.015	0.015	0.015	0.015	0.015	0
2024-03-22	0.015	0.015	0.015	0.015	0.015	0
2024-03-21	0.015	0.015	0.015	0.015	0.015	0
2024-03-20	0.010	0.015	0.010	0.015	0.015	68,000
2024-03-19	0.015	0.015	0.015	0.015	0.015	0
2024-03-18	0.010	0.015	0.010	0.015	0.015	284,000
2024-03-15	0.015	0.015	0.015	0.015	0.015	0
2024-03-14	0.015	0.015	0.015	0.015	0.015	0
2024-03-13	0.015	0.015	0.015	0.015	0.015	1,000
2024-03-12	0.010	0.010	0.010	0.010	0.010	60,000
2024-03-11	0.010	0.015	0.010	0.015	0.015	129,250
2024-03-08	0.015	0.015	0.015	0.015	0.015	0
2024-03-07	0.015	0.015	0.015	0.015	0.015	0
2024-03-06	0.015	0.015	0.015	0.015	0.015	1,000
2024-03-05	0.010	0.015	0.010	0.015	0.015	66,100

← NewerPage 11 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.