Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (OP:BONXF)

0.1400 +0.0030 (+2.19%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.1351 0.1422 0.1230 0.1400 31,970 +0.00(+2.19%)
Dec 22, 2025 0.1370 0.1400 0.1260 0.1370 70,950 +0.00(+3.01%)
Dec 19, 2025 0.1332 0.1359 0.1301 0.1330 113,843 -0.00(-1.26%)
Dec 18, 2025 0.1351 0.1351 0.1297 0.1347 21,283 -0.00(-2.39%)
Dec 17, 2025 0.1324 0.1382 0.1190 0.1380 90,615 +0.00(+3.06%)
Dec 16, 2025 0.1268 0.1339 0.1268 0.1339 29,119 +0.00(+1.52%)
Dec 15, 2025 0.1300 0.1350 0.1279 0.1319 108,337 +0.00(+2.57%)
Dec 12, 2025 0.1294 0.1335 0.1286 0.1286 21,045 -0.00(-0.08%)
Dec 11, 2025 0.1200 0.1323 0.1200 0.1287 36,676 +0.01(+8.79%)
Dec 10, 2025 0.1180 0.1201 0.1150 0.1183 89,010 -0.00(-2.95%)
Dec 09, 2025 0.1189 0.1219 0.1180 0.1219 159,990 +0.00(+2.61%)
Dec 08, 2025 0.1186 0.1240 0.1180 0.1188 232,700 -0.00(-1.00%)
Dec 05, 2025 0.1184 0.1284 0.1182 0.1200 264,699 -0.01(-7.69%)
Dec 04, 2025 0.1214 0.1300 0.1181 0.1300 91,250 +0.01(+5.01%)
Dec 03, 2025 0.1240 0.1258 0.1212 0.1238 97,649 -0.00(-0.16%)
Dec 02, 2025 0.1240 0.1240 0.1180 0.1240 71,012 +0.00(+0.73%)
Dec 01, 2025 0.1268 0.1268 0.1217 0.1231 172,151 +0.00(+1.99%)
Nov 28, 2025 0.1164 0.1240 0.1150 0.1207 19,000 +0.00(+0.25%)
Nov 26, 2025 0.1167 0.1261 0.1166 0.1204 169,400 -0.00(-1.15%)
Nov 25, 2025 0.1213 0.1260 0.1162 0.1218 88,068 -0.00(-0.98%)
Nov 24, 2025 0.1217 0.1236 0.1200 0.1230 23,854 +0.00(+0.41%)
Nov 21, 2025 0.1200 0.1225 0.1200 0.1225 10,400 +0.00(+3.29%)
Nov 20, 2025 0.1299 0.1300 0.1170 0.1186 38,093 +0.00(+0.94%)
Nov 19, 2025 0.1234 0.1236 0.1175 0.1175 86,533 -0.01(-6.08%)
Nov 18, 2025 0.1253 0.1253 0.1176 0.1251 73,730 -0.00(-0.71%)
Nov 17, 2025 0.1297 0.1297 0.1242 0.1260 27,985 -0.00(-2.55%)
Nov 14, 2025 0.1275 0.1351 0.1275 0.1293 25,000 +0.00(+1.41%)
Nov 13, 2025 0.1340 0.1350 0.1275 0.1275 26,000 -0.01(-5.56%)
Nov 12, 2025 0.1311 0.1385 0.1311 0.1350 33,582 -0.00(-2.17%)
Nov 11, 2025 0.1555 0.1560 0.1306 0.1380 28,000 -0.00(-0.36%)
Nov 10, 2025 0.1386 0.1425 0.1368 0.1385 38,352 +0.00(+3.20%)
Nov 07, 2025 0.1364 0.1364 0.1342 0.1342 14,832 +0.00(+0.07%)
Nov 06, 2025 0.1390 0.1390 0.1330 0.1341 14,780 +0.00(+2.60%)
Nov 05, 2025 0.1270 0.1307 0.1270 0.1307 19,682 +0.00(+1.48%)
Nov 04, 2025 0.1320 0.1358 0.1259 0.1288 91,510 -0.00(-0.92%)
Nov 03, 2025 0.1400 0.1460 0.1171 0.1300 2,155,281 -0.01(-8.64%)
Oct 31, 2025 0.1442 0.1456 0.1423 0.1423 56,025 -0.00(-0.28%)
Oct 30, 2025 0.1421 0.1480 0.1421 0.1427 35,139 +0.00(+0.07%)
Oct 29, 2025 0.1484 0.1496 0.1426 0.1426 35,306 -0.00(-2.46%)
Oct 28, 2025 0.1437 0.1507 0.1437 0.1462 65,000 +0.00(+1.18%)
Oct 27, 2025 0.1437 0.1474 0.1421 0.1445 27,290 -0.00(-0.34%)
Oct 24, 2025 0.1487 0.1500 0.1406 0.1450 28,317 +0.00(+0.00%)
Oct 23, 2025 0.1533 0.1556 0.1450 0.1450 113,029 -0.00(-0.82%)
Oct 22, 2025 0.1461 0.1520 0.1461 0.1462 62,034 -0.01(-4.88%)
Oct 21, 2025 0.1515 0.1549 0.1453 0.1537 42,379 -0.00(-2.16%)
Oct 20, 2025 0.1561 0.1589 0.1530 0.1571 54,155 +0.00(+1.75%)
Oct 17, 2025 0.1630 0.1636 0.1495 0.1544 175,224 -0.01(-6.71%)
Oct 16, 2025 0.1698 0.1713 0.1605 0.1655 464,931 -0.00(-1.61%)
Oct 15, 2025 0.1600 0.1760 0.1600 0.1682 829,024 +0.01(+5.12%)
Oct 14, 2025 0.1700 0.1740 0.1567 0.1600 230,120 -0.02(-12.04%)
Oct 13, 2025 0.1522 0.1899 0.1512 0.1819 235,892 +0.03(+18.12%)
Oct 10, 2025 0.1500 0.1585 0.1500 0.1540 51,320 -0.01(-4.35%)
Oct 09, 2025 0.1659 0.1727 0.1600 0.1610 153,201 -0.00(-2.95%)
Oct 08, 2025 0.1550 0.1659 0.1380 0.1659 305,009 +0.01(+7.31%)
Oct 07, 2025 0.1544 0.1546 0.1423 0.1546 114,235 +0.00(+0.98%)
Oct 06, 2025 0.1440 0.1601 0.1440 0.1531 170,327 +0.00(+1.19%)
Oct 03, 2025 0.1550 0.1582 0.1494 0.1513 225,466 +0.00(+1.14%)
Oct 02, 2025 0.1750 0.1750 0.1496 0.1496 94,157 -0.01(-6.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.