ATERRA Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.040	0.040	0.035	0.040	0.040	223,050
2022-04-04	0.035	0.035	0.035	0.035	0.035	474,000
2022-04-01	0.040	0.040	0.040	0.040	0.040	0
2022-03-31	0.040	0.040	0.040	0.040	0.040	5,000
2022-03-30	0.040	0.040	0.035	0.035	0.035	40,000
2022-03-29	0.035	0.035	0.035	0.035	0.035	282,000
2022-03-28	0.040	0.040	0.040	0.040	0.040	8,000
2022-03-25	0.040	0.040	0.040	0.040	0.040	6,000
2022-03-24	0.040	0.040	0.040	0.040	0.040	10,000
2022-03-23	0.040	0.040	0.040	0.040	0.040	287,000
2022-03-22	0.040	0.040	0.035	0.035	0.035	123,600
2022-03-21	0.035	0.035	0.035	0.035	0.035	671,256
2022-03-18	0.030	0.030	0.030	0.030	0.030	0
2022-03-17	0.030	0.030	0.030	0.030	0.030	100,000
2022-03-16	0.030	0.030	0.030	0.030	0.030	52,000
2022-03-15	0.030	0.030	0.030	0.030	0.030	231,000
2022-03-14	0.035	0.035	0.035	0.035	0.035	0
2022-03-11	0.035	0.035	0.035	0.035	0.035	0
2022-03-10	0.040	0.040	0.035	0.035	0.035	10,700
2022-03-09	0.035	0.035	0.035	0.035	0.035	25,000
2022-03-08	0.035	0.040	0.035	0.040	0.040	405,500
2022-03-07	0.035	0.035	0.030	0.030	0.030	109,000
2022-03-04	0.030	0.030	0.030	0.030	0.030	0
2022-03-03	0.030	0.030	0.030	0.030	0.030	283,000
2022-03-02	0.030	0.030	0.030	0.030	0.030	283,000
2022-03-01	0.035	0.035	0.030	0.030	0.030	1,006,750
2022-02-28	0.040	0.040	0.035	0.035	0.035	78,000
2022-02-25	0.035	0.035	0.035	0.035	0.035	888,800
2022-02-24	0.035	0.035	0.035	0.035	0.035	28,500
2022-02-23	0.030	0.045	0.030	0.040	0.040	3,953,200
2022-02-22	0.030	0.030	0.030	0.030	0.030	120,000
2022-02-18	0.030	0.030	0.030	0.030	0.030	16,000
2022-02-17	0.030	0.030	0.030	0.030	0.030	100,334
2022-02-16	0.030	0.030	0.030	0.030	0.030	33,000
2022-02-15	0.035	0.035	0.030	0.030	0.030	328,000
2022-02-14	0.035	0.035	0.035	0.035	0.035	46,000
2022-02-11	0.030	0.030	0.030	0.030	0.030	0
2022-02-10	0.030	0.030	0.030	0.030	0.030	10,000
2022-02-09	0.035	0.035	0.035	0.035	0.035	44,000
2022-02-08	0.030	0.030	0.030	0.030	0.030	0
2022-02-07	0.030	0.030	0.030	0.030	0.030	0
2022-02-04	0.030	0.030	0.030	0.030	0.030	0
2022-02-03	0.030	0.030	0.030	0.030	0.030	403,000
2022-02-02	0.030	0.030	0.030	0.030	0.030	0
2022-02-01	0.030	0.030	0.030	0.030	0.030	20,000
2022-01-31	0.030	0.030	0.030	0.030	0.030	75,000
2022-01-28	0.030	0.030	0.025	0.025	0.025	1,552,000
2022-01-27	0.030	0.030	0.030	0.030	0.030	0
2022-01-26	0.030	0.030	0.030	0.030	0.030	0
2022-01-25	0.030	0.030	0.030	0.030	0.030	0
2022-01-24	0.035	0.035	0.030	0.030	0.030	523,000
2022-01-21	0.035	0.035	0.035	0.035	0.035	0
2022-01-20	0.035	0.035	0.035	0.035	0.035	0
2022-01-19	0.035	0.035	0.035	0.035	0.035	7,000
2022-01-18	0.040	0.040	0.040	0.040	0.040	0
2022-01-17	0.040	0.040	0.040	0.040	0.040	1,000
2022-01-14	0.040	0.040	0.040	0.040	0.040	0
2022-01-13	0.040	0.040	0.040	0.040	0.040	3,000
2022-01-12	0.035	0.035	0.035	0.035	0.035	0
2022-01-11	0.035	0.035	0.035	0.035	0.035	80,000

← NewerPage 20 of 21 · 1,258 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.