OTC Markets OTCQB - Delayed Quote USD

Canterra Minerals Corporation (CTMCF)

0.0650
-0.0030
(-4.41%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.06800.07000.06390.06500.0650251,541
Jun 5, 20250.06540.07090.06340.06800.0680366,189
Jun 4, 20250.07000.07000.06140.06600.0660508,934
Jun 3, 20250.05850.07230.05800.06600.06601,554,311
Jun 2, 20250.05790.05800.05400.05750.0575462,301
May 30, 20250.05550.05780.05450.05750.0575135,922
May 29, 20250.05200.05650.05200.05650.0565173,901
May 28, 20250.05280.05790.05210.05790.0579355,086
May 27, 20250.05520.05800.05110.05800.0580435,624
May 23, 20250.04420.05400.04400.05200.0520483,069
May 22, 20250.04700.04730.04450.04700.0470153,214
May 21, 20250.05450.05450.04260.04500.0450726,550
May 20, 20250.05020.05080.04350.05010.0501515,980
May 19, 20250.05320.06000.05000.05000.050021,274
May 16, 20250.05190.05190.04950.05160.051692,800
May 15, 20250.05250.05260.05100.05260.052612,994
May 14, 20250.05390.05390.05390.05390.0539-
May 13, 20250.05390.05390.05390.05390.053920,000
May 12, 20250.05010.05300.05000.05000.050047,080
May 9, 20250.05100.05100.04900.05050.050534,100
May 8, 20250.05200.05200.04980.05000.050027,500
May 7, 20250.05120.05320.05000.05320.053251,400
May 6, 20250.05190.05410.05190.05350.053583,552
May 5, 20250.05120.05350.05120.05350.053510,297
May 2, 20250.05080.05080.05080.05080.05085,000
May 1, 20250.04990.05390.04990.05390.0539103,202
Apr 30, 20250.05220.05220.05140.05150.05157,802
Apr 29, 20250.05900.05900.05000.05390.0539139,576
Apr 28, 20250.04900.05290.04900.05290.05298,517
Apr 25, 20250.05010.05450.05010.05230.0523115,700
Apr 24, 20250.05450.05450.05450.05450.05456,200
Apr 23, 20250.04720.05820.04720.05270.0527689,107
Apr 22, 20250.05420.05440.05140.05440.0544217,600
Apr 21, 20250.05370.05370.05200.05200.052027,450
Apr 17, 20250.05100.05210.05000.05000.0500504,600
Apr 16, 20250.05250.05280.05050.05100.0510409,587
Apr 15, 20250.05140.05300.05090.05250.0525375,467
Apr 14, 20250.05730.06070.05230.05470.0547370,399
Apr 11, 20250.05840.05980.05350.05660.0566242,200
Apr 10, 20250.05640.05830.05000.05350.0535315,430
Apr 9, 20250.05300.05500.05250.05500.055033,300
Apr 8, 20250.05210.06050.05210.05520.0552203,720
Apr 7, 20250.05320.05390.05140.05290.052969,139
Apr 4, 20250.05200.05550.05000.05550.0555175,759
Apr 3, 20250.05410.05760.05410.05510.055139,060
Apr 2, 20250.05680.05680.05290.05510.0551121,175
Apr 1, 20250.06010.06030.05670.05670.056744,285
Mar 31, 20250.05320.05680.05220.05570.0557130,000
Mar 28, 20250.05550.06040.05550.05710.0571167,792
Mar 27, 20250.06020.06440.05500.05740.0574287,860
Mar 26, 20250.05870.06200.05110.06000.0600412,617
Mar 25, 20250.05980.05980.05980.05980.0598-
Mar 24, 20250.05940.06040.05360.05980.0598177,214
Mar 21, 20250.06100.06300.05600.06200.062054,600
Mar 20, 20250.06130.06300.06000.06000.060029,098
Mar 19, 20250.06000.06060.05420.05740.0574510,823
Mar 18, 20250.06000.06090.05690.05810.0581192,588
Mar 17, 20250.05930.06000.05500.05650.0565133,136
Mar 14, 20250.05500.05930.05230.05880.0588222,513
Mar 13, 20250.05500.05500.05270.05270.052718,000
Mar 12, 20250.05640.05780.05000.05780.057873,001
Mar 11, 20250.05800.05800.05800.05800.058034,000
Mar 10, 20250.05370.05680.05370.05570.055777,500
Mar 7, 20250.05500.05850.05250.05610.0561124,780
Mar 6, 20250.05540.05540.05510.05510.055164,700
Mar 5, 20250.05260.05310.05160.05310.0531113,102
Mar 4, 20250.05340.05400.05000.05180.0518236,984
Mar 3, 20250.05410.05580.05410.05580.05586,103
Feb 28, 20250.05910.05920.05300.05380.0538156,103
Feb 27, 20250.05680.05740.05680.05710.05713,628
Feb 26, 20250.05450.05890.05450.05730.0573183,502
Feb 25, 20250.05450.05750.05000.05700.057092,725
Feb 24, 20250.05270.06000.05220.05500.0550171,268
Feb 21, 20250.06190.06190.05500.05500.0550170,769
Feb 20, 20250.05750.06390.05320.06040.0604444,821
Feb 19, 20250.05100.05680.05100.05640.056479,150
Feb 18, 20250.05500.05900.05000.05540.0554125,131
Feb 14, 20250.05400.05670.05000.05250.0525205,227
Feb 13, 20250.05280.05650.05230.05400.0540310,601
Feb 12, 20250.05300.05690.05140.05350.0535627,464
Feb 11, 20250.06330.06330.05430.05530.055373,702
Feb 10, 20250.05760.06340.05550.06000.0600364,391
Feb 7, 20250.05090.05380.05050.05380.053857,680
Feb 6, 20250.05300.05500.05000.05390.053978,400
Feb 5, 20250.05360.05800.05300.05530.0553309,140
Feb 4, 20250.04790.06000.04790.05000.0500517,540
Feb 3, 20250.05190.05200.04500.05190.0519559,274
Jan 31, 20250.05000.05350.04950.05180.0518241,884
Jan 30, 20250.05510.05510.05180.05500.0550245,390
Jan 29, 20250.05320.06000.05320.05580.0558289,545
Jan 28, 20250.05780.06300.05590.05800.0580225,425
Jan 27, 20250.06620.06620.05920.06290.062926,700
Jan 24, 20250.05930.06240.05910.06170.0617164,282
Jan 23, 20250.06000.06080.05040.05870.05873,064,391
Jan 22, 20250.06000.06300.06000.06150.0615144,127
Jan 21, 20250.06550.06720.05940.06230.0623406,500
Jan 17, 20250.06730.06730.06550.06550.065564,882
Jan 16, 20250.06630.06750.06500.06750.0675162,056
Jan 15, 20250.06600.06690.06600.06650.066577,457
Jan 14, 20250.06590.06700.06540.06700.067095,800
Jan 13, 20250.06810.06810.06530.06530.065324,625
Jan 10, 20250.07350.07350.06590.06760.0676138,146
Jan 8, 20250.07790.07790.06500.07000.0700112,982
Jan 7, 20250.06900.07640.06760.07640.0764621,766
Jan 6, 20250.07550.07810.06900.06900.0690200,269
Jan 3, 20250.06480.07680.06410.06410.064156,720
Jan 2, 20250.07090.07350.06590.06590.0659159,556
Dec 31, 20240.07000.07240.06910.07150.071524,290
Dec 30, 20240.07230.07230.07230.07230.07232,025
Dec 27, 20240.07000.07340.06850.06920.0692239,569
Dec 26, 20240.07030.07940.07030.07250.0725133,191
Dec 24, 20240.07030.07030.07030.07030.0703375
Dec 23, 20240.07130.07190.06600.07120.0712179,649
Dec 20, 20240.07360.07360.06810.06810.068195,000
Dec 19, 20240.06630.06980.06630.06980.069818,651
Dec 18, 20240.07200.07730.06550.06980.0698802,649
Dec 17, 20240.06720.07200.06670.07030.0703346,084
Dec 16, 20240.06810.07360.06810.07120.071264,216
Dec 13, 20240.07190.07190.06800.06800.068064,720
Dec 12, 20240.06700.07080.06700.06950.069527,179
Dec 11, 20240.07250.07250.06500.06930.0693194,894
Dec 10, 20240.07060.07300.06680.06870.0687321,734
Dec 9, 20240.07130.07250.07080.07250.0725439,750
Dec 6, 20240.07400.07540.06400.06910.0691140,202
Dec 5, 20240.07010.07620.06470.07310.0731611,713
Dec 4, 20240.06900.07580.06290.07580.07581,738,919
Dec 3, 20240.08600.08900.05640.07190.07193,636,275
Dec 2, 20240.08930.09760.07500.08600.0860954,194
Nov 29, 20240.07670.08350.07160.08320.0832718,900
Nov 27, 20240.07830.08340.07440.07940.079496,150
Nov 26, 20240.07100.07220.06610.06930.0693330,060
Nov 25, 20240.07100.07400.07100.07180.0718202,220
Nov 22, 20240.07500.07500.06770.07110.07111,203,585
Nov 21, 20240.07750.08100.07200.08100.0810768,524
Nov 20, 20240.08000.10600.07580.07950.07952,653,490
Nov 19, 20240.07770.08430.07100.07810.0781954,756
Nov 18, 20240.07770.07770.06930.07430.0743739,429
Nov 15, 20240.07120.07750.06540.06680.06684,157,647
Nov 14, 20240.06000.08100.05890.06800.06805,586,659
Nov 13, 20240.04000.05600.03500.05010.05013,513,600
Nov 12, 20240.03100.03100.03050.03100.0310679,101
Nov 11, 20240.03240.03530.03130.03130.0313120,600
Nov 8, 20240.03270.03330.03140.03330.0333117,000
Nov 7, 20240.03260.03520.03130.03500.0350281,050
Nov 6, 20240.03400.03980.03140.03220.0322262,200
Nov 5, 20240.03500.03570.03450.03450.034580,000
Nov 4, 20240.03470.03470.03470.03470.034710,001
Nov 1, 20240.03600.03600.03600.03600.036047,900
Oct 31, 20240.03580.03600.03580.03600.036029,628
Oct 30, 20240.03730.04000.03450.03900.0390541,004
Oct 29, 20240.03720.03990.03630.03660.0366232,588
Oct 28, 20240.03990.03990.03530.03530.035328,503
Oct 25, 20240.03910.04000.03510.03630.036392,150
Oct 24, 20240.04000.04000.03600.03870.0387176,280
Oct 23, 20240.03930.03990.03750.03800.038050,582
Oct 22, 20240.03680.03800.03230.03640.0364231,493
Oct 21, 20240.03990.03990.03750.03770.0377103,100
Oct 18, 20240.03690.03800.03650.03800.0380213,685
Oct 17, 20240.03470.03470.03470.03470.0347-
Oct 16, 20240.03690.04210.03470.03470.0347166,520
Oct 15, 20240.03700.03950.03700.03950.039574,000
Oct 14, 20240.04000.04000.04000.04000.0400-
Oct 11, 20240.04000.04040.04000.04000.040031,000
Oct 10, 20240.03670.04300.03670.04300.0430145,635
Oct 9, 20240.03730.03750.03330.03530.0353175,859
Oct 8, 20240.03500.04000.03450.03990.0399276,975
Oct 7, 20240.04150.04170.03270.03270.0327167,250
Oct 4, 20240.04040.04280.04000.04050.0405253,895
Oct 3, 20240.03860.04100.03600.04100.0410409,839
Oct 2, 20240.03640.03750.03640.03750.037575,000
Oct 1, 20240.03550.03750.03550.03750.0375161,761
Sep 30, 20240.03810.03990.03440.03500.0350388,100
Sep 27, 20240.03500.03800.03500.03500.0350300,450
Sep 26, 20240.03700.03730.03600.03600.0360260,600
Sep 25, 20240.03800.03800.03300.03580.0358164,354
Sep 24, 20240.03340.03550.03210.03260.0326374,617
Sep 23, 20240.03810.03810.03300.03330.0333166,713
Sep 20, 20240.03700.03700.03540.03700.037036,800
Sep 19, 20240.03800.03800.03550.03670.0367220,000
Sep 18, 20240.03590.03810.03550.03760.0376523,200
Sep 17, 20240.03710.03730.03240.03710.0371222,000
Sep 16, 20240.03570.03800.03490.03490.0349159,525
Sep 13, 20240.03300.04100.03000.03590.035998,519
Sep 12, 20240.03820.03820.02970.03010.0301537,430
Sep 11, 20240.03200.03640.03200.03350.0335103,600
Sep 10, 20240.03600.03640.03170.03640.036477,000
Sep 9, 20240.03600.03650.03600.03650.036517,000
Sep 6, 20240.03810.03810.03310.03470.0347164,683
Sep 5, 20240.03940.04210.03330.03700.0370247,900
Sep 4, 20240.03760.03900.03750.03750.0375109,621
Sep 3, 20240.03500.03750.03300.03300.033085,050
Aug 30, 20240.03450.03650.03350.03530.035392,003
Aug 29, 20240.03380.03550.03190.03550.035571,560
Aug 28, 20240.02950.03360.02950.03220.032284,500
Aug 27, 20240.03320.03370.03200.03370.0337720,000
Aug 26, 20240.03400.03410.03300.03340.0334280,389
Aug 23, 20240.03820.03820.03320.03330.033313,799
Aug 22, 20240.03450.03450.03310.03310.0331405,863
Aug 21, 20240.03600.03710.03270.03380.0338154,310
Aug 20, 20240.03890.03890.03640.03640.036410,216
Aug 19, 20240.03450.04000.03450.03480.0348226,249
Aug 16, 20240.03460.04150.03420.03690.0369229,709
Aug 15, 20240.03480.04000.03390.03690.0369243,350
Aug 14, 20240.03600.04150.03300.03610.0361190,822
Aug 13, 20240.03670.03670.03650.03650.036543,000
Aug 12, 20240.03450.03620.03450.03500.035019,084
Aug 9, 20240.03540.03630.03370.03630.036372,544
Aug 8, 20240.04000.04250.03760.03760.0376130,685
Aug 7, 20240.03710.04200.03540.03740.0374187,400
Aug 6, 20240.03580.03660.03230.03370.033742,520
Aug 5, 20240.03400.04000.03150.04000.040088,900
Aug 2, 20240.03440.03650.03010.03300.0330897,691
Aug 1, 20240.03470.03650.03440.03640.0364222,600
Jul 31, 20240.03650.03650.03440.03440.03449,250
Jul 30, 20240.03620.03620.03620.03620.0362-
Jul 29, 20240.03140.03670.03140.03620.0362115,000
Jul 26, 20240.03420.03500.03250.03250.0325106,513
Jul 25, 20240.03500.03790.03500.03500.035052,000
Jul 24, 20240.03590.03660.03580.03660.036631,777
Jul 23, 20240.03800.03800.03580.03660.036625,600
Jul 22, 20240.03470.03680.03460.03580.0358125,100
Jul 19, 20240.03300.03700.03300.03700.037013,867
Jul 18, 20240.03680.03690.03490.03640.036433,996
Jul 17, 20240.03550.03550.03550.03550.03555,000
Jul 16, 20240.03310.03690.03310.03690.0369104,000
Jul 15, 20240.03310.04000.03310.03650.036585,002
Jul 12, 20240.03800.03800.03800.03800.03803,004
Jul 11, 20240.03700.03700.03470.03470.034719,654
Jul 10, 20240.03800.03800.03800.03800.0380-
Jul 9, 20240.03800.03800.03800.03800.0380-
Jul 8, 20240.03800.03800.03800.03800.0380-
Jul 5, 20240.03510.03800.03510.03800.03805,600
Jul 3, 20240.04480.04840.04320.04320.043253,120
Jul 2, 20240.04260.04260.03750.03750.037573,488
Jul 1, 20240.04060.04060.04060.04060.0406-
Jun 28, 20240.03900.04060.03900.04060.040642,300
Jun 27, 20240.04200.04270.03750.03800.0380134,509
Jun 26, 20240.03530.05000.03530.05000.0500198,608
Jun 25, 20240.04200.04200.04200.04200.0420204,608
Jun 24, 20240.04440.04440.04400.04400.044025,110
Jun 21, 20240.04500.06220.04100.04800.0480628,100
Jun 20, 20240.04880.04880.04880.04880.04885,000
Jun 18, 20240.04320.04320.04320.04320.0432-
Jun 17, 20240.04320.04320.04320.04320.0432-
Jun 14, 20240.04320.04320.04320.04320.0432-
Jun 13, 20240.04320.04320.04320.04320.0432671
Jun 12, 20240.04350.04350.04350.04350.0435-
Jun 11, 20240.04440.04440.04350.04350.043530,000
Jun 10, 20240.04440.04440.04440.04440.0444-
Jun 7, 20240.04780.04780.04420.04440.0444124,900

Related Tickers

CAPTF Capitan Silver Corp.
0.6213
+17.14%
 
CAMNF Cascadia Minerals Ltd.
0.1228
-12.91%
 
EQMEF Equity Metals Corporation
0.1710
0.00%
 
DNRSF Denarius Metals Corp.
0.4900
0.00%
 
FPVTF Golden Pursuit Resources Ltd.
0.1600
0.00%
 
SSVFF Southern Silver Exploration Corp.
0.1880
-1.05%
 
D4E.SG Defiance Silver Corp
0.1505
-7.95%
 
CLRMF Clean Air Metals Inc.
0.0420
+2.44%
 
WEXPF Western Exploration Inc.
0.4588
+1.94%
 
ATEPF Astra Exploration Inc.
0.1800
+11.80%