BonTerra Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.870	0.920	0.870	0.920	0.920	4,100
2022-06-29	0.960	0.960	0.930	0.930	0.930	22,300
2022-06-28	0.990	0.990	0.960	0.960	0.960	46,600
2022-06-27	0.980	0.980	0.970	0.970	0.970	26,100
2022-06-24	0.970	0.980	0.940	0.960	0.960	80,500
2022-06-23	0.980	0.980	0.970	0.970	0.970	11,900
2022-06-22	0.990	0.990	0.950	0.980	0.980	10,900
2022-06-21	1.000	1.000	0.970	0.970	0.970	4,400
2022-06-20	1.060	1.080	1.040	1.040	1.040	12,100
2022-06-17	0.990	1.020	0.980	1.000	1.000	63,400
2022-06-16	1.030	1.030	0.980	1.000	1.000	67,000
2022-06-15	0.990	1.020	0.990	1.020	1.020	73,400
2022-06-14	1.030	1.030	1.010	1.020	1.020	36,200
2022-06-13	1.080	1.080	1.040	1.050	1.050	27,300
2022-06-10	1.090	1.090	1.090	1.090	1.090	9,600
2022-06-09	1.120	1.130	1.100	1.100	1.100	122,500
2022-06-08	1.140	1.170	1.140	1.140	1.140	16,800
2022-06-07	1.110	1.110	1.110	1.110	1.110	7,800
2022-06-06	1.110	1.110	1.110	1.110	1.110	17,600
2022-06-03	1.130	1.130	1.130	1.130	1.130	100
2022-06-02	1.110	1.160	1.110	1.160	1.160	35,500
2022-06-01	1.070	1.090	1.070	1.090	1.090	31,900
2022-05-31	1.090	1.090	1.090	1.090	1.090	10,100
2022-05-30	1.100	1.120	1.090	1.110	1.110	75,900
2022-05-27	1.100	1.110	1.090	1.110	1.110	34,000
2022-05-26	1.050	1.060	1.040	1.060	1.060	180,700
2022-05-25	1.060	1.080	1.050	1.080	1.080	32,900
2022-05-24	1.080	1.080	1.050	1.060	1.060	7,400
2022-05-20	1.070	1.080	1.070	1.080	1.080	21,500
2022-05-19	1.030	1.080	1.030	1.080	1.080	31,700
2022-05-18	1.080	1.080	1.000	1.030	1.030	7,300
2022-05-17	0.990	1.090	0.990	1.090	1.090	2,700
2022-05-16	0.950	1.040	0.950	1.000	1.000	17,600
2022-05-13	1.000	1.000	0.960	0.990	0.990	7,400
2022-05-12	0.970	1.020	0.930	0.990	0.990	40,400
2022-05-11	1.030	1.050	0.990	1.010	1.010	7,100
2022-05-10	1.060	1.080	1.010	1.030	1.030	54,100
2022-05-09	1.100	1.110	1.080	1.100	1.100	105,400
2022-05-06	1.130	1.150	1.120	1.120	1.120	16,300
2022-05-05	1.120	1.120	1.100	1.100	1.100	30,400
2022-05-04	1.130	1.130	1.130	1.130	1.130	100
2022-05-03	1.120	1.160	1.110	1.130	1.130	10,600
2022-05-02	1.130	1.160	1.110	1.110	1.110	127,800
2022-04-29	1.130	1.160	1.110	1.140	1.140	65,200
2022-04-28	1.160	1.160	1.120	1.120	1.120	77,700
2022-04-27	1.170	1.170	1.150	1.150	1.150	4,700
2022-04-26	1.195	1.200	1.150	1.200	1.200	21,800
2022-04-25	1.160	1.210	1.160	1.210	1.210	55,400
2022-04-22	1.200	1.200	1.170	1.180	1.180	5,600
2022-04-21	1.180	1.200	1.180	1.190	1.190	123,300
2022-04-20	1.200	1.210	1.200	1.210	1.210	18,200
2022-04-19	1.190	1.200	1.160	1.200	1.200	72,200
2022-04-18	1.150	1.190	1.150	1.170	1.170	50,100
2022-04-14	1.180	1.180	1.150	1.150	1.150	74,400
2022-04-13	1.180	1.190	1.140	1.140	1.140	70,600
2022-04-12	1.110	1.140	1.100	1.100	1.100	301,800
2022-04-11	1.110	1.120	1.100	1.100	1.100	175,300
2022-04-08	1.110	1.130	1.110	1.110	1.110	15,900
2022-04-07	1.110	1.150	1.110	1.120	1.120	124,200
2022-04-06	1.110	1.120	1.100	1.110	1.110	19,200

← NewerPage 19 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.