Canterra Minerals Corporation (CTMCF)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 11:46AM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0390 | 0.0406 | 0.0390 | 0.0406 | 0.0406 | 42,300 |
| 27 June 2024 | 0.0420 | 0.0427 | 0.0375 | 0.0380 | 0.0380 | 134,509 |
| 26 June 2024 | 0.0353 | 0.0500 | 0.0353 | 0.0500 | 0.0500 | 198,608 |
| 25 June 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 204,608 |
| 24 June 2024 | 0.0444 | 0.0444 | 0.0440 | 0.0440 | 0.0440 | 25,110 |
| 21 June 2024 | 0.0450 | 0.0622 | 0.0410 | 0.0480 | 0.0480 | 628,100 |
| 20 June 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 5,000 |
| 18 June 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 17 June 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 14 June 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 13 June 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 671 |
| 12 June 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 11 June 2024 | 0.0444 | 0.0444 | 0.0435 | 0.0435 | 0.0435 | 30,000 |
| 10 June 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
| 07 June 2024 | 0.0478 | 0.0478 | 0.0442 | 0.0444 | 0.0444 | 124,900 |
| 06 June 2024 | 0.0472 | 0.0480 | 0.0428 | 0.0460 | 0.0460 | 64,880 |
| 05 June 2024 | 0.0474 | 0.0489 | 0.0474 | 0.0489 | 0.0489 | 30,000 |
| 04 June 2024 | 0.0540 | 0.0540 | 0.0450 | 0.0480 | 0.0480 | 45,500 |
| 03 June 2024 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 100 |
| 31 May 2024 | 0.0493 | 0.0518 | 0.0493 | 0.0518 | 0.0518 | 18,500 |
| 30 May 2024 | 0.0506 | 0.0523 | 0.0469 | 0.0490 | 0.0490 | 117,650 |
| 29 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 28 May 2024 | 0.0518 | 0.0518 | 0.0490 | 0.0490 | 0.0490 | 7,500 |
| 24 May 2024 | 0.0462 | 0.0472 | 0.0462 | 0.0470 | 0.0470 | 125,082 |
| 23 May 2024 | 0.0475 | 0.0475 | 0.0456 | 0.0470 | 0.0470 | 65,700 |
| 22 May 2024 | 0.0458 | 0.0475 | 0.0458 | 0.0475 | 0.0475 | 19,000 |
| 21 May 2024 | 0.0480 | 0.0481 | 0.0473 | 0.0475 | 0.0475 | 45,600 |
| 20 May 2024 | 0.0500 | 0.0500 | 0.0485 | 0.0490 | 0.0490 | 43,429 |
| 17 May 2024 | 0.0477 | 0.0482 | 0.0470 | 0.0470 | 0.0470 | 120,063 |
| 16 May 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 35,700 |
| 15 May 2024 | 0.0441 | 0.0472 | 0.0400 | 0.0466 | 0.0466 | 286,450 |
| 14 May 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 45,800 |
| 13 May 2024 | 0.0556 | 0.0563 | 0.0550 | 0.0550 | 0.0550 | 37,250 |
| 10 May 2024 | 0.0555 | 0.0555 | 0.0554 | 0.0555 | 0.0555 | 90,000 |
| 09 May 2024 | 0.0545 | 0.0551 | 0.0517 | 0.0517 | 0.0517 | 35,280 |
| 08 May 2024 | 0.0540 | 0.0552 | 0.0540 | 0.0552 | 0.0552 | 29,000 |
| 07 May 2024 | 0.0560 | 0.0630 | 0.0540 | 0.0550 | 0.0550 | 78,800 |
| 06 May 2024 | 0.0550 | 0.0590 | 0.0540 | 0.0578 | 0.0578 | 31,200 |
| 03 May 2024 | 0.0540 | 0.0553 | 0.0540 | 0.0540 | 0.0540 | 8,000 |
| 02 May 2024 | 0.0575 | 0.0575 | 0.0555 | 0.0569 | 0.0569 | 228,255 |
| 01 May 2024 | 0.0563 | 0.0595 | 0.0560 | 0.0560 | 0.0560 | 107,914 |
| 30 Apr 2024 | 0.0681 | 0.0709 | 0.0517 | 0.0595 | 0.0595 | 244,390 |
| 29 Apr 2024 | 0.0714 | 0.0720 | 0.0625 | 0.0720 | 0.0720 | 71,900 |
| 26 Apr 2024 | 0.0722 | 0.0737 | 0.0642 | 0.0737 | 0.0737 | 71,100 |
| 25 Apr 2024 | 0.0760 | 0.0760 | 0.0625 | 0.0700 | 0.0700 | 159,915 |
| 24 Apr 2024 | 0.0760 | 0.0760 | 0.0741 | 0.0755 | 0.0755 | 8,501 |
| 23 Apr 2024 | 0.0853 | 0.0892 | 0.0750 | 0.0750 | 0.0750 | 156,014 |
| 22 Apr 2024 | 0.0979 | 0.1070 | 0.0860 | 0.0892 | 0.0892 | 338,320 |
| 19 Apr 2024 | 0.0970 | 0.0970 | 0.0750 | 0.0888 | 0.0888 | 140,650 |
| 18 Apr 2024 | 0.0891 | 0.0891 | 0.0747 | 0.0800 | 0.0800 | 497,817 |
| 17 Apr 2024 | 0.0700 | 0.0800 | 0.0646 | 0.0780 | 0.0780 | 509,357 |
| 16 Apr 2024 | 0.0634 | 0.0725 | 0.0634 | 0.0725 | 0.0725 | 109,425 |
| 15 Apr 2024 | 0.0570 | 0.0661 | 0.0570 | 0.0625 | 0.0625 | 88,006 |
| 12 Apr 2024 | 0.0666 | 0.0699 | 0.0665 | 0.0665 | 0.0665 | 26,600 |
| 11 Apr 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 245,412 |
| 10 Apr 2024 | 0.0672 | 0.0701 | 0.0672 | 0.0698 | 0.0698 | 58,618 |
| 09 Apr 2024 | 0.0812 | 0.0812 | 0.0612 | 0.0612 | 0.0612 | 537,182 |
| 08 Apr 2024 | 0.0787 | 0.0787 | 0.0580 | 0.0706 | 0.0706 | 1,856,376 |
| 05 Apr 2024 | 0.0500 | 0.0752 | 0.0500 | 0.0600 | 0.0600 | 1,496,500 |
| 04 Apr 2024 | 0.0544 | 0.0580 | 0.0544 | 0.0554 | 0.0554 | 592,000 |
| 03 Apr 2024 | 0.0620 | 0.0630 | 0.0506 | 0.0568 | 0.0568 | 90,454 |
| 02 Apr 2024 | 0.0549 | 0.0620 | 0.0549 | 0.0583 | 0.0583 | 58,400 |
| 01 Apr 2024 | 0.0510 | 0.0620 | 0.0510 | 0.0525 | 0.0525 | 58,315 |
| 28 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 27 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 26 Mar 2024 | 0.0604 | 0.0604 | 0.0543 | 0.0550 | 0.0550 | 4,065 |
| 25 Mar 2024 | 0.0542 | 0.0562 | 0.0542 | 0.0562 | 0.0562 | 10,170 |
| 22 Mar 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 800 |
| 21 Mar 2024 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 3,715 |
| 20 Mar 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
| 19 Mar 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 30,000 |
| 18 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
| 15 Mar 2024 | 0.0563 | 0.0580 | 0.0563 | 0.0580 | 0.0580 | 7,000 |
| 14 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 13 Mar 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 30,017 |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
| 05 Mar 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 168 |
| 04 Mar 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 5,225 |
| 01 Mar 2024 | 0.0512 | 0.0512 | 0.0468 | 0.0468 | 0.0468 | 4,500 |
| 29 Feb 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 3,425 |
| 28 Feb 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 27 Feb 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 26 Feb 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
| 23 Feb 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 15,000 |
| 22 Feb 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 10,000 |
| 21 Feb 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 875 |
| 20 Feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 16 Feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 15 Feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 14 Feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 13 Feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 32,000 |
| 12 Feb 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 425 |
| 09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Feb 2024 | 0.0505 | 0.0545 | 0.0500 | 0.0500 | 0.0500 | 27,190 |
| 06 Feb 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 884 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.