ATERRA Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.040	0.045	0.035	0.040	0.040	129,000
2024-11-18	0.045	0.045	0.040	0.040	0.040	641,000
2024-11-15	0.045	0.050	0.045	0.050	0.050	102,900
2024-11-14	0.055	0.055	0.050	0.050	0.050	448,901
2024-11-13	0.045	0.060	0.045	0.055	0.055	5,247,750
2024-11-12	0.050	0.050	0.040	0.045	0.045	81,777
2024-11-11	0.055	0.055	0.045	0.050	0.050	1,053,902
2024-11-08	0.045	0.055	0.045	0.055	0.055	896,000
2024-11-07	0.045	0.045	0.045	0.045	0.045	153,000
2024-11-06	0.045	0.045	0.040	0.040	0.040	32,000
2024-11-05	0.045	0.045	0.040	0.040	0.040	55,000
2024-11-04	0.050	0.050	0.045	0.045	0.045	155,403
2024-11-01	0.050	0.050	0.045	0.045	0.045	718,695
2024-10-31	0.050	0.050	0.050	0.050	0.050	123,500
2024-10-30	0.050	0.055	0.045	0.050	0.050	394,618
2024-10-29	0.055	0.055	0.045	0.050	0.050	1,747,118
2024-10-28	0.060	0.060	0.055	0.055	0.055	2,560,482
2024-10-25	0.045	0.060	0.045	0.055	0.055	5,017,934
2024-10-24	0.040	0.040	0.040	0.040	0.040	1,537,500
2024-10-23	0.035	0.040	0.035	0.040	0.040	620,515
2024-10-22	0.040	0.040	0.035	0.035	0.035	201,250
2024-10-21	0.035	0.035	0.035	0.035	0.035	30,285
2024-10-18	0.030	0.035	0.030	0.035	0.035	438,000
2024-10-17	0.040	0.040	0.035	0.040	0.040	219,000
2024-10-16	0.040	0.040	0.030	0.035	0.035	683,000
2024-10-15	0.030	0.045	0.030	0.040	0.040	1,622,100
2024-10-11	0.020	0.030	0.020	0.030	0.030	2,257,122
2024-10-10	0.020	0.020	0.015	0.020	0.020	1,763,995
2024-10-09	0.015	0.020	0.015	0.020	0.020	2,651,900
2024-10-08	0.015	0.015	0.015	0.015	0.015	266,049
2024-10-07	0.020	0.020	0.015	0.015	0.015	1,809,100
2024-10-04	0.020	0.025	0.020	0.025	0.025	14,000
2024-10-03	0.020	0.020	0.020	0.020	0.020	0
2024-10-02	0.020	0.020	0.020	0.020	0.020	2,000
2024-10-01	0.025	0.025	0.025	0.025	0.025	50,000
2024-09-30	0.015	0.020	0.015	0.020	0.020	30,000
2024-09-27	0.020	0.020	0.020	0.020	0.020	21,600
2024-09-26	0.020	0.020	0.020	0.020	0.020	10,500
2024-09-25	0.020	0.020	0.020	0.020	0.020	21,000
2024-09-24	0.020	0.020	0.020	0.020	0.020	0
2024-09-23	0.020	0.020	0.020	0.020	0.020	279,944
2024-09-20	0.025	0.025	0.025	0.025	0.025	84,000
2024-09-19	0.025	0.030	0.025	0.025	0.025	3,000
2024-09-18	0.025	0.030	0.020	0.030	0.030	175,000
2024-09-17	0.030	0.030	0.030	0.030	0.030	36,000
2024-09-16	0.025	0.025	0.025	0.025	0.025	643,000
2024-09-13	0.035	0.035	0.030	0.030	0.030	26,200
2024-09-12	0.025	0.025	0.025	0.025	0.025	0
2024-09-11	0.025	0.025	0.025	0.025	0.025	0
2024-09-10	0.025	0.025	0.025	0.025	0.025	0
2024-09-09	0.025	0.025	0.025	0.025	0.025	3,000
2024-09-06	0.025	0.025	0.025	0.025	0.025	0
2024-09-05	0.030	0.030	0.025	0.025	0.025	39,000
2024-09-04	0.030	0.030	0.030	0.030	0.030	10,000
2024-09-03	0.030	0.030	0.030	0.030	0.030	15,300
2024-08-30	0.025	0.025	0.025	0.025	0.025	0
2024-08-29	0.025	0.025	0.025	0.025	0.025	0
2024-08-28	0.030	0.030	0.025	0.025	0.025	20,000
2024-08-27	0.030	0.030	0.030	0.030	0.030	106,600
2024-08-26	0.030	0.030	0.030	0.030	0.030	105,000

← NewerPage 9 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.