ATERRA Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.045	0.050	0.045	0.050	0.050	35,299
2026-07-21	0.040	0.045	0.040	0.045	0.045	614,478
2026-07-20	0.045	0.045	0.045	0.045	0.045	214,297
2026-07-17	0.045	0.050	0.040	0.050	0.050	1,476,542
2026-07-16	0.055	0.060	0.035	0.045	0.045	4,020,955
2026-07-15	0.050	0.050	0.050	0.050	0.050	390,285
2026-07-14	0.050	0.050	0.045	0.050	0.050	206,500
2026-07-13	0.045	0.045	0.045	0.045	0.045	41,500
2026-07-10	0.045	0.045	0.045	0.045	0.045	512,500
2026-07-09	0.050	0.050	0.045	0.045	0.045	468,368
2026-07-08	0.045	0.050	0.045	0.050	0.050	593,459
2026-07-07	0.055	0.055	0.040	0.045	0.045	961,811
2026-07-06	0.055	0.060	0.050	0.055	0.055	408,035
2026-07-03	0.060	0.060	0.055	0.055	0.055	224,000
2026-07-02	0.050	0.060	0.050	0.050	0.050	3,087,646
2026-06-30	0.040	0.070	0.035	0.060	0.060	3,296,143
2026-06-29	0.040	0.040	0.035	0.035	0.035	481,641
2026-06-26	0.035	0.035	0.035	0.035	0.035	794,000
2026-06-25	0.030	0.030	0.030	0.030	0.030	0
2026-06-24	0.030	0.030	0.030	0.030	0.030	58,000
2026-06-23	0.030	0.030	0.030	0.030	0.030	240,000
2026-06-22	0.030	0.030	0.030	0.030	0.030	660,700
2026-06-19	0.030	0.030	0.030	0.030	0.030	101,594
2026-06-18	0.030	0.030	0.030	0.030	0.030	875,030
2026-06-17	0.035	0.035	0.035	0.035	0.035	284,000
2026-06-16	0.035	0.035	0.035	0.035	0.035	145,500
2026-06-15	0.035	0.035	0.035	0.035	0.035	535,800
2026-06-12	0.030	0.035	0.030	0.035	0.035	1,074,000
2026-06-11	0.030	0.030	0.030	0.030	0.030	0
2026-06-10	0.030	0.030	0.030	0.030	0.030	32,500
2026-06-09	0.030	0.035	0.030	0.030	0.030	324,002
2026-06-08	0.033	0.033	0.033	0.033	0.033	0
2026-06-05	0.033	0.033	0.030	0.033	0.033	92,000
2026-06-04	0.030	0.033	0.030	0.033	0.033	1,812,224
2026-06-03	0.030	0.030	0.025	0.030	0.030	625,000
2026-06-02	0.030	0.030	0.030	0.030	0.030	681,007
2026-06-01	0.030	0.030	0.030	0.030	0.030	555,518
2026-05-29	0.030	0.030	0.030	0.030	0.030	18,000
2026-05-28	0.030	0.030	0.025	0.030	0.030	507,200
2026-05-27	0.025	0.025	0.025	0.025	0.025	47,004
2026-05-26	0.025	0.025	0.025	0.025	0.025	41,000
2026-05-25	0.025	0.030	0.020	0.030	0.030	1,520,000
2026-05-22	0.025	0.025	0.020	0.025	0.025	6,289,000
2026-05-21	0.030	0.030	0.030	0.030	0.030	11,750
2026-05-20	0.030	0.030	0.030	0.030	0.030	20,100
2026-05-19	0.035	0.035	0.030	0.030	0.030	1,821,678
2026-05-15	0.035	0.035	0.030	0.030	0.030	62,012
2026-05-14	0.035	0.035	0.035	0.035	0.035	302,500
2026-05-13	0.030	0.035	0.030	0.035	0.035	2,088,000
2026-05-12	0.030	0.035	0.030	0.030	0.030	503,490
2026-05-11	0.025	0.035	0.025	0.035	0.035	1,319,735
2026-05-08	0.030	0.030	0.025	0.025	0.025	197,000
2026-05-07	0.030	0.030	0.025	0.030	0.030	29,028
2026-05-06	0.030	0.030	0.030	0.030	0.030	181,000
2026-05-05	0.030	0.030	0.030	0.030	0.030	97,000
2026-05-04	0.035	0.035	0.030	0.030	0.030	596,074
2026-05-01	0.035	0.035	0.035	0.035	0.035	30,000
2026-04-30	0.030	0.030	0.030	0.030	0.030	0
2026-04-29	0.030	0.030	0.030	0.030	0.030	200,548
2026-04-28	0.035	0.035	0.030	0.030	0.030	660,000

← NewerPage 2 of 21 · 1,256 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.