BonTerra Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.500	0.500	0.485	0.485	0.485	9,700
2022-09-26	0.570	0.570	0.480	0.480	0.480	43,800
2022-09-23	0.540	0.540	0.540	0.540	0.540	0
2022-09-22	0.570	0.570	0.540	0.540	0.540	39,100
2022-09-21	0.580	0.610	0.560	0.600	0.600	66,500
2022-09-20	0.600	0.600	0.570	0.570	0.570	39,100
2022-09-19	0.690	0.690	0.610	0.610	0.610	17,700
2022-09-16	0.610	0.680	0.610	0.680	0.680	6,500
2022-09-15	0.680	0.680	0.630	0.630	0.630	5,400
2022-09-14	0.600	0.680	0.600	0.680	0.680	42,300
2022-09-13	0.590	0.600	0.590	0.600	0.600	12,500
2022-09-12	0.590	0.600	0.590	0.600	0.600	3,000
2022-09-09	0.560	0.570	0.540	0.550	0.550	59,000
2022-09-08	0.600	0.630	0.550	0.550	0.550	29,800
2022-09-07	0.580	0.600	0.540	0.600	0.600	93,500
2022-09-06	0.630	0.630	0.580	0.580	0.580	40,600
2022-09-02	0.590	0.600	0.570	0.580	0.580	40,200
2022-09-01	0.620	0.620	0.610	0.610	0.610	24,300
2022-08-31	0.600	0.600	0.600	0.600	0.600	0
2022-08-30	0.610	0.610	0.600	0.600	0.600	38,500
2022-08-29	0.620	0.620	0.610	0.610	0.610	20,000
2022-08-26	0.630	0.630	0.620	0.620	0.620	23,700
2022-08-25	0.650	0.650	0.640	0.640	0.640	85,000
2022-08-24	0.640	0.660	0.640	0.650	0.650	48,600
2022-08-23	0.650	0.650	0.640	0.640	0.640	22,900
2022-08-22	0.650	0.650	0.610	0.610	0.610	15,100
2022-08-19	0.650	0.650	0.650	0.650	0.650	14,000
2022-08-18	0.670	0.670	0.650	0.650	0.650	80,600
2022-08-17	0.690	0.690	0.660	0.660	0.660	94,500
2022-08-16	0.760	0.760	0.720	0.720	0.720	56,500
2022-08-15	0.740	0.760	0.740	0.760	0.760	3,500
2022-08-12	0.780	0.780	0.750	0.770	0.770	93,000
2022-08-11	0.770	0.770	0.760	0.770	0.770	34,000
2022-08-10	0.770	0.800	0.770	0.790	0.790	35,200
2022-08-09	0.800	0.800	0.770	0.770	0.770	26,000
2022-08-08	0.810	0.810	0.790	0.790	0.790	55,400
2022-08-05	0.790	0.790	0.780	0.780	0.780	8,000
2022-08-04	0.810	0.830	0.810	0.830	0.830	31,500
2022-08-03	0.850	0.850	0.850	0.850	0.850	300
2022-08-02	0.850	0.850	0.850	0.850	0.850	500
2022-07-29	0.800	0.800	0.760	0.800	0.800	121,200
2022-07-28	0.770	0.850	0.760	0.850	0.850	30,500
2022-07-27	0.700	0.720	0.680	0.720	0.720	43,700
2022-07-26	0.680	0.690	0.680	0.690	0.690	23,000
2022-07-25	0.670	0.680	0.670	0.680	0.680	236,000
2022-07-22	0.680	0.680	0.660	0.660	0.660	140,600
2022-07-21	0.690	0.690	0.660	0.670	0.670	56,100
2022-07-20	0.700	0.710	0.670	0.700	0.700	70,200
2022-07-19	0.700	0.700	0.670	0.700	0.700	62,300
2022-07-18	0.700	0.720	0.680	0.680	0.680	32,000
2022-07-15	0.760	0.760	0.690	0.690	0.690	94,400
2022-07-14	0.810	0.810	0.720	0.750	0.750	128,900
2022-07-13	0.840	0.840	0.820	0.820	0.820	47,500
2022-07-12	0.870	0.870	0.800	0.820	0.820	76,300
2022-07-11	0.900	0.900	0.860	0.860	0.860	44,300
2022-07-08	0.900	0.910	0.900	0.900	0.900	273,800
2022-07-07	0.900	0.910	0.880	0.910	0.910	2,500
2022-07-06	0.850	0.910	0.830	0.910	0.910	50,600
2022-07-05	0.930	0.930	0.840	0.910	0.910	85,300
2022-07-04	0.960	0.960	0.930	0.930	0.930	3,900

← NewerPage 18 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.