BTR.V - Bonterra Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 03, 20201.54001.58001.48001.48001.4800161,007
Jul. 02, 20201.40001.57001.40001.50001.5000553,400
Jun. 30, 20201.30001.41001.30001.36001.3600397,200
Jun. 29, 20201.19001.32001.19001.30001.3000312,400
Jun. 26, 20201.14001.19001.10001.19001.1900164,300
Jun. 25, 20201.05001.20001.05001.15001.1500332,300
Jun. 24, 20201.06001.08001.04001.07001.0700156,900
Jun. 23, 20201.10001.10001.06001.07001.0700138,500
Jun. 22, 20201.04001.10001.04001.07001.0700360,500
Jun. 19, 20201.06001.06001.01001.05001.0500208,900
Jun. 18, 20201.05001.07001.03001.04001.0400156,900
Jun. 17, 20201.06001.07001.05001.05001.0500177,700
Jun. 16, 20201.05001.10001.03001.05001.050082,000
Jun. 15, 20201.03001.05001.02001.04001.0400346,700
Jun. 12, 20201.03001.05001.03001.03001.030039,300
Jun. 11, 20201.10001.10001.04001.04001.040079,500
Jun. 10, 20201.12001.12001.06001.09001.0900107,500
Jun. 09, 20201.10001.10001.06001.09001.0900101,600
Jun. 08, 20201.00001.07001.00001.05001.0500212,500
Jun. 05, 20201.05001.06001.00001.04001.040095,500
Jun. 04, 20201.02001.10001.02001.08001.080076,900
Jun. 03, 20201.05001.06000.96001.00001.0000258,800
Jun. 02, 20201.11001.12001.03001.03001.0300347,300
Jun. 01, 20201.07001.15001.06001.09001.0900483,600
May 29, 20201.19001.21001.17001.20001.200068,700
May 28, 20201.22001.22001.16001.17001.1700131,000
May 27, 20201.21001.22001.17001.22001.220056,500
May 26, 20201.27001.28001.21001.22001.220090,000
May 25, 20201.25001.35001.22001.29001.290045,000
May 22, 20201.29001.35001.22001.23001.230048,400
May 21, 20201.32001.32001.25001.28001.280063,700
May 20, 20201.36001.36001.30001.35001.350025,200
May 19, 20201.38001.40001.35001.37001.370079,000
May 15, 20201.34001.40001.32001.36001.3600153,300
May 14, 20201.29001.32001.27001.32001.320046,900
May 13, 20201.28001.36001.26001.27001.270074,800
May 12, 20201.36001.36001.26001.26001.2600112,000
May 11, 20201.39001.40001.35001.35001.350039,200
May 08, 20201.39001.39001.36001.39001.390032,300
May 07, 20201.36001.40001.31001.40001.4000142,100
May 06, 20201.37001.37001.33001.37001.370045,200
May 05, 20201.41001.42001.38001.38001.380035,400
May 04, 20201.35001.42001.35001.41001.410064,400
May 01, 20201.33001.36001.30001.32001.3200148,700
Apr. 30, 20201.47001.47001.28001.33001.330067,400
Apr. 29, 20201.48001.48001.41001.42001.420058,800
Apr. 28, 20201.35001.50001.35001.46001.4600135,400
Apr. 27, 20201.23001.34001.21001.34001.3400119,500
Apr. 24, 20201.21001.23001.18001.23001.2300158,100
Apr. 23, 20201.15001.20001.13001.20001.2000280,700
Apr. 22, 20201.12001.15001.10001.14001.140053,800
Apr. 21, 20201.09001.11001.06001.06001.060064,400
Apr. 20, 20201.09001.15001.09001.15001.150024,100
Apr. 17, 20201.18001.18001.10001.10001.100039,200
Apr. 16, 20201.20001.26001.12001.18001.180072,200
Apr. 15, 20201.10001.20001.07001.19001.190055,600
Apr. 14, 20201.10001.16001.09001.12001.1200371,400
Apr. 13, 20200.98001.02000.92001.00001.0000254,300
Apr. 09, 20200.93001.05000.90000.98000.9800108,100
Apr. 08, 20200.91000.92000.89000.90000.900085,700
Apr. 07, 20200.89000.92000.87000.90500.905094,500
Apr. 06, 20200.84000.91000.84000.89000.8900153,400
Apr. 03, 20200.84000.84000.81000.81000.810079,000
Apr. 02, 20200.80000.83000.79000.81000.810018,700
Apr. 01, 20200.81000.82000.81000.81000.8100133,300
Mar. 31, 20200.80000.85000.80000.82000.8200138,600
Mar. 30, 20200.80000.82000.80000.80000.800091,900
Mar. 27, 20200.83000.83000.78000.81000.8100141,500
Mar. 26, 20200.86000.88000.84000.84000.840068,300
Mar. 25, 20200.86000.89000.83000.85000.850058,800
Mar. 24, 20200.84000.89000.81000.83000.8300240,400
Mar. 23, 20200.80000.81000.71000.80000.800042,400
Mar. 20, 20200.79000.85000.75000.75000.750063,500
Mar. 19, 20200.76000.78000.63000.75000.7500243,100
Mar. 18, 20200.79000.83000.76000.76000.7600140,300
Mar. 17, 20200.85000.89000.76000.86000.8600143,000
Mar. 16, 20200.80000.85000.73000.79000.79001,616,000
Mar. 13, 20200.99000.99000.80000.81000.8100249,600
Mar. 12, 20200.96001.00000.82000.90000.9000179,200
Mar. 11, 20201.15001.16001.02001.05001.0500129,000
Mar. 10, 20201.26001.27001.10001.19001.190084,700
Mar. 09, 20201.23001.28001.21001.21001.210078,100
Mar. 06, 20201.33001.33501.28001.30001.3000103,200
Mar. 05, 20201.33001.34001.31501.32001.320074,700
Mar. 04, 20201.35001.35001.29001.33001.3300127,900
Mar. 03, 20201.32001.35001.32001.33001.3300257,500
Mar. 02, 20201.35001.37001.29001.33001.3300175,000
Feb. 28, 20201.48001.48001.23001.35001.3500412,300
Feb. 27, 20201.61001.61001.51001.54001.5400144,300
Feb. 26, 20201.58001.59001.56001.58001.580041,300
Feb. 25, 20201.68001.68001.58001.58001.5800164,200
Feb. 24, 20201.76001.80001.64001.65001.6500284,400
Feb. 21, 20201.77001.82001.74001.74001.7400426,800
Feb. 20, 20201.74001.77001.71001.72001.7200101,400
Feb. 19, 20201.63001.70001.62001.70001.7000107,600
Feb. 18, 20201.60001.69001.60001.60001.6000421,200
Feb. 14, 20201.64001.65001.58001.59001.5900128,600
Feb. 13, 20201.65001.66001.62001.63001.630027,200
Feb. 12, 20201.72001.72001.62001.64001.640056,600
Feb. 11, 20201.67001.71501.66001.67001.670042,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...