ATERRA Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.055	0.060	0.055	0.055	0.055	1,286,135
2025-02-13	0.045	0.060	0.045	0.055	0.055	4,777,113
2025-02-12	0.040	0.045	0.040	0.045	0.045	1,656,250
2025-02-11	0.040	0.045	0.035	0.040	0.040	1,718,461
2025-02-10	0.040	0.040	0.040	0.040	0.040	1,018,750
2025-02-07	0.035	0.035	0.035	0.035	0.035	2,000
2025-02-06	0.035	0.035	0.035	0.035	0.035	68,000
2025-02-05	0.035	0.035	0.035	0.035	0.035	48,000
2025-02-04	0.035	0.035	0.035	0.035	0.035	592,000
2025-02-03	0.035	0.035	0.035	0.035	0.035	56,000
2025-01-31	0.035	0.035	0.035	0.035	0.035	309,950
2025-01-30	0.040	0.040	0.030	0.030	0.030	1,494,357
2025-01-29	0.040	0.040	0.035	0.035	0.035	420,000
2025-01-28	0.040	0.040	0.040	0.040	0.040	175,000
2025-01-27	0.040	0.040	0.040	0.040	0.040	563,000
2025-01-24	0.045	0.045	0.040	0.040	0.040	67,888
2025-01-23	0.040	0.045	0.040	0.040	0.040	467,888
2025-01-22	0.045	0.045	0.040	0.040	0.040	1,207,351
2025-01-21	0.040	0.045	0.040	0.045	0.045	1,381,000
2025-01-20	0.045	0.045	0.040	0.040	0.040	936,025
2025-01-17	0.040	0.045	0.040	0.040	0.040	2,822,082
2025-01-16	0.045	0.045	0.040	0.040	0.040	371,000
2025-01-15	0.040	0.040	0.040	0.040	0.040	403,000
2025-01-14	0.045	0.045	0.045	0.045	0.045	300,000
2025-01-13	0.045	0.045	0.045	0.045	0.045	227,000
2025-01-10	0.045	0.050	0.045	0.050	0.050	256,500
2025-01-09	0.045	0.045	0.045	0.045	0.045	50,000
2025-01-08	0.050	0.050	0.045	0.045	0.045	127,000
2025-01-07	0.045	0.045	0.045	0.045	0.045	90,000
2025-01-06	0.045	0.055	0.045	0.045	0.045	2,975,500
2025-01-03	0.040	0.050	0.040	0.045	0.045	1,173,565
2025-01-02	0.040	0.040	0.040	0.040	0.040	1,074,500
2024-12-31	0.040	0.045	0.040	0.045	0.045	475,000
2024-12-30	0.050	0.050	0.040	0.040	0.040	1,341,000
2024-12-27	0.040	0.050	0.040	0.050	0.050	949,000
2024-12-24	0.040	0.045	0.040	0.045	0.045	160,000
2024-12-23	0.040	0.040	0.040	0.040	0.040	464,000
2024-12-20	0.040	0.040	0.040	0.040	0.040	461,000
2024-12-19	0.040	0.050	0.040	0.040	0.040	2,412,000
2024-12-18	0.040	0.040	0.035	0.040	0.040	473,500
2024-12-17	0.045	0.045	0.035	0.045	0.045	481,000
2024-12-16	0.050	0.050	0.045	0.045	0.045	413,444
2024-12-13	0.045	0.050	0.045	0.045	0.045	665,000
2024-12-12	0.045	0.050	0.045	0.050	0.050	626,000
2024-12-11	0.045	0.045	0.040	0.045	0.045	34,000
2024-12-10	0.045	0.045	0.045	0.045	0.045	0
2024-12-09	0.045	0.045	0.045	0.045	0.045	0
2024-12-06	0.040	0.045	0.040	0.045	0.045	189,000
2024-12-05	0.040	0.045	0.040	0.045	0.045	362,000
2024-12-04	0.040	0.040	0.040	0.040	0.040	0
2024-12-03	0.045	0.045	0.035	0.040	0.040	1,118,307
2024-12-02	0.045	0.045	0.045	0.045	0.045	137,000
2024-11-29	0.045	0.050	0.040	0.045	0.045	675,800
2024-11-28	0.045	0.045	0.040	0.040	0.040	189,000
2024-11-27	0.040	0.040	0.040	0.040	0.040	2,209,000
2024-11-26	0.045	0.045	0.040	0.040	0.040	98,983
2024-11-25	0.045	0.045	0.045	0.045	0.045	812,000
2024-11-22	0.050	0.050	0.045	0.050	0.050	208,166
2024-11-21	0.045	0.050	0.040	0.050	0.050	1,127,800
2024-11-20	0.045	0.045	0.035	0.045	0.045	2,014,576

← NewerPage 8 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.