ATERRA Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.035	0.035	0.035	0.035	0.035	55,000
2022-01-07	0.040	0.040	0.035	0.040	0.040	96,814
2022-01-06	0.035	0.035	0.035	0.035	0.035	200,000
2022-01-05	0.040	0.040	0.040	0.040	0.040	0
2022-01-04	0.040	0.040	0.040	0.040	0.040	1,000
2021-12-31	0.040	0.040	0.040	0.040	0.040	0
2021-12-30	0.040	0.040	0.040	0.040	0.040	1,000
2021-12-29	0.035	0.035	0.030	0.035	0.035	424,500
2021-12-24	0.035	0.035	0.035	0.035	0.035	110,600
2021-12-23	0.035	0.035	0.035	0.035	0.035	660,000
2021-12-22	0.030	0.030	0.030	0.030	0.030	287,000
2021-12-21	0.025	0.025	0.025	0.025	0.025	275,000
2021-12-20	0.025	0.025	0.025	0.025	0.025	384,000
2021-12-17	0.030	0.030	0.030	0.030	0.030	0
2021-12-16	0.030	0.030	0.030	0.030	0.030	0
2021-12-15	0.030	0.030	0.030	0.030	0.030	207,000
2021-12-14	0.035	0.035	0.035	0.035	0.035	20,000
2021-12-13	0.030	0.030	0.030	0.030	0.030	300,000
2021-12-10	0.030	0.030	0.030	0.030	0.030	1,839,000
2021-12-09	0.025	0.025	0.025	0.025	0.025	1,851,603
2021-12-08	0.030	0.030	0.030	0.030	0.030	461,666
2021-12-07	0.030	0.030	0.030	0.030	0.030	390,000
2021-12-06	0.030	0.030	0.030	0.030	0.030	15,000
2021-12-03	0.030	0.030	0.030	0.030	0.030	96,000
2021-12-02	0.030	0.030	0.030	0.030	0.030	1,000
2021-12-01	0.030	0.030	0.030	0.030	0.030	50,220
2021-11-30	0.025	0.025	0.025	0.025	0.025	19,000
2021-11-29	0.030	0.030	0.030	0.030	0.030	19,000
2021-11-26	0.030	0.030	0.030	0.030	0.030	55,000
2021-11-25	0.030	0.030	0.030	0.030	0.030	1,205,000
2021-11-24	0.030	0.030	0.030	0.030	0.030	275,000
2021-11-23	0.030	0.030	0.030	0.030	0.030	0
2021-11-22	0.030	0.030	0.030	0.030	0.030	50,000
2021-11-19	0.035	0.035	0.030	0.030	0.030	1,970,000
2021-11-18	0.035	0.035	0.035	0.035	0.035	0
2021-11-17	0.035	0.035	0.035	0.035	0.035	40,000
2021-11-16	0.035	0.035	0.035	0.035	0.035	0
2021-11-15	0.035	0.035	0.035	0.035	0.035	250,000
2021-11-12	0.040	0.040	0.035	0.035	0.035	1,702,000
2021-11-11	0.040	0.045	0.040	0.045	0.045	1,020,000
2021-11-10	0.040	0.040	0.040	0.040	0.040	572,000
2021-11-09	0.035	0.035	0.035	0.035	0.035	100,000
2021-11-08	0.035	0.038	0.035	0.038	0.038	125,000
2021-11-05	0.040	0.040	0.038	0.040	0.040	88,000
2021-11-04	0.040	0.040	0.040	0.040	0.040	245,000
2021-11-03	0.035	0.040	0.035	0.035	0.035	187,000
2021-11-02	0.035	0.040	0.035	0.040	0.040	550,000
2021-11-01	0.040	0.040	0.040	0.040	0.040	10,000
2021-10-29	0.040	0.040	0.035	0.040	0.040	144,000
2021-10-28	0.040	0.040	0.040	0.040	0.040	120,000
2021-10-27	0.040	0.040	0.040	0.040	0.040	103,000
2021-10-26	0.040	0.040	0.035	0.040	0.040	220,500
2021-10-25	0.040	0.040	0.040	0.040	0.040	174,500
2021-10-22	0.040	0.055	0.040	0.045	0.045	1,633,326
2021-10-21	0.040	0.040	0.040	0.040	0.040	0
2021-10-20	0.035	0.040	0.035	0.040	0.040	178,366
2021-10-19	0.040	0.040	0.035	0.035	0.035	663,205
2021-10-18	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 21 of 21 · 1,258 trading days

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.