BonTerra Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.250	0.260	0.250	0.255	0.255	285,800
2022-12-20	0.250	0.260	0.250	0.255	0.255	2,471,800
2022-12-19	0.255	0.260	0.245	0.250	0.250	204,800
2022-12-16	0.255	0.255	0.245	0.250	0.250	308,400
2022-12-15	0.250	0.255	0.245	0.250	0.250	173,100
2022-12-14	0.270	0.285	0.250	0.255	0.255	128,700
2022-12-13	0.255	0.270	0.250	0.270	0.270	129,900
2022-12-12	0.255	0.255	0.240	0.250	0.250	373,700
2022-12-09	0.255	0.255	0.245	0.245	0.245	420,400
2022-12-08	0.270	0.270	0.250	0.255	0.255	276,700
2022-12-07	0.260	0.270	0.255	0.260	0.260	448,700
2022-12-06	0.260	0.265	0.255	0.255	0.255	303,900
2022-12-05	0.275	0.285	0.255	0.260	0.260	318,000
2022-12-02	0.260	0.265	0.255	0.265	0.265	289,300
2022-12-01	0.245	0.285	0.235	0.245	0.245	512,900
2022-11-30	0.250	0.250	0.235	0.240	0.240	342,600
2022-11-29	0.265	0.265	0.245	0.245	0.245	298,600
2022-11-28	0.270	0.270	0.255	0.255	0.255	110,700
2022-11-25	0.290	0.290	0.260	0.275	0.275	226,800
2022-11-24	0.285	0.285	0.260	0.280	0.280	318,500
2022-11-23	0.360	0.360	0.275	0.280	0.280	525,700
2022-11-22	0.360	0.370	0.360	0.360	0.360	164,600
2022-11-21	0.360	0.360	0.360	0.360	0.360	2,200
2022-11-18	0.360	0.360	0.350	0.355	0.355	58,400
2022-11-17	0.360	0.360	0.350	0.360	0.360	29,500
2022-11-16	0.355	0.370	0.355	0.360	0.360	236,500
2022-11-15	0.390	0.395	0.355	0.360	0.360	287,900
2022-11-14	0.355	0.360	0.355	0.355	0.355	8,100
2022-11-11	0.360	0.370	0.360	0.360	0.360	23,100
2022-11-10	0.355	0.380	0.350	0.360	0.360	89,700
2022-11-09	0.375	0.375	0.355	0.355	0.355	12,200
2022-11-08	0.345	0.368	0.345	0.355	0.355	119,000
2022-11-07	0.365	0.365	0.360	0.360	0.360	49,500
2022-11-04	0.375	0.375	0.360	0.360	0.360	224,600
2022-11-03	0.365	0.370	0.360	0.370	0.370	6,200
2022-11-02	0.415	0.415	0.370	0.370	0.370	67,800
2022-11-01	0.390	0.390	0.390	0.390	0.390	10,200
2022-10-31	0.380	0.380	0.380	0.380	0.380	6,500
2022-10-28	0.380	0.380	0.370	0.380	0.380	38,900
2022-10-27	0.390	0.390	0.390	0.390	0.390	15,300
2022-10-26	0.380	0.390	0.365	0.385	0.385	20,100
2022-10-25	0.370	0.395	0.370	0.380	0.380	42,300
2022-10-24	0.420	0.420	0.395	0.395	0.395	235,000
2022-10-21	0.390	0.440	0.390	0.440	0.440	174,200
2022-10-20	0.400	0.415	0.395	0.395	0.395	197,800
2022-10-19	0.400	0.410	0.400	0.400	0.400	52,300
2022-10-18	0.400	0.400	0.400	0.400	0.400	1,500
2022-10-17	0.415	0.415	0.400	0.400	0.400	9,300
2022-10-14	0.420	0.420	0.410	0.410	0.410	21,400
2022-10-13	0.450	0.450	0.420	0.433	0.433	17,600
2022-10-12	0.460	0.460	0.440	0.450	0.450	46,900
2022-10-11	0.475	0.475	0.460	0.460	0.460	55,100
2022-10-07	0.475	0.475	0.465	0.465	0.465	27,700
2022-10-06	0.490	0.490	0.475	0.475	0.475	95,000
2022-10-05	0.490	0.490	0.490	0.490	0.490	6,000
2022-10-04	0.500	0.500	0.490	0.490	0.490	343,600
2022-10-03	0.500	0.500	0.480	0.500	0.500	49,300
2022-09-30	0.500	0.500	0.500	0.500	0.500	1,500
2022-09-29	0.480	0.495	0.480	0.495	0.495	4,700
2022-09-28	0.490	0.510	0.475	0.480	0.480	61,200

← NewerPage 17 of 21 · 1,255 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.