OTC:BONXF | Historical Stock Price | BONTERRA RESOURCES INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-12-31 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.37$1.52$6.31$26.17$108.572010-12-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$1.77$1.7728,800
2019-12-30$1.64$1.6446,100
2019-12-27$1.60$1.6022,900
2019-12-26$1.64$1.6434,000
2019-12-24$1.55$1.5570,300
2019-12-23$1.47$1.4771,600
2019-12-20$1.44$1.4430,400
2019-12-19$1.42$1.4244,800
2019-12-18$1.43$1.4326,300
2019-12-17$1.43$1.4346,100
2019-12-16$1.45$1.4529,500
2019-12-13$1.45$1.4550,200
2019-12-12$1.41$1.4135,800
2019-12-11$1.44$1.44118,500
2019-12-10$1.42$1.4228,300
2019-12-09$1.45$1.4520,000
2019-12-06$1.46$1.4625,100
2019-12-05$1.50$1.5014,300
2019-12-04$1.45$1.4522,900
2019-12-03$1.37$1.3727,500
2019-12-02$1.37$1.3724,600
2019-11-29$1.38$1.3829,500
2019-11-27$1.33$1.3328,000
2019-11-26$1.33$1.3338,000
2019-11-25$1.35$1.3535,200
2019-11-22$1.38$1.3823,300
2019-11-21$1.43$1.4329,400
2019-11-20$1.42$1.4211,800
2019-11-19$1.45$1.4531,300
2019-11-18$1.45$1.4522,000
2019-11-15$1.48$1.4830,800
2019-11-14$1.50$1.502,500
2019-11-13$1.49$1.4928,600
2019-11-12$1.51$1.5152,300
2019-11-11$1.48$1.4826,600
2019-11-08$1.52$1.5233,800
2019-11-07$1.54$1.5441,800
2019-11-06$1.62$1.6212,400
2019-11-05$1.66$1.666,500
2019-11-04$1.69$1.6927,600
2019-11-01$1.69$1.6910,500
2019-10-31$1.67$1.6734,300
2019-10-30$1.63$1.639,000
2019-10-29$1.61$1.6110,400
2019-10-28$1.64$1.6435,900
2019-10-25$1.64$1.6440,400
2019-10-24$1.70$1.70161,500
2019-10-23$1.66$1.669,500
2019-10-22$1.63$1.6314,300
2019-10-21$1.69$1.693,900
2019-10-18$1.77$1.7717,600
2019-10-17$1.74$1.7449,400
2019-10-16$1.61$1.6135,200
2019-10-15$1.62$1.6225,800
2019-10-14$1.60$1.6049,600
2019-10-11$1.60$1.6017,900
2019-10-10$1.61$1.6171,700
2019-10-09$1.64$1.6446,900
2019-10-08$1.66$1.6675,100
2019-10-07$1.69$1.6980,200
2019-10-04$1.76$1.7621,900
2019-10-03$1.76$1.7630,200
2019-10-02$1.75$1.7596,700
2019-10-01$1.62$1.6255,500
2019-09-30$1.67$1.6758,100
2019-09-27$1.73$1.7254,500
2019-09-26$1.80$1.8023,500
2019-09-25$1.83$1.8372,900
2019-09-24$1.92$1.9276,900
2019-09-23$1.92$1.9246,400
2019-09-20$1.90$1.9017,800
2019-09-19$1.90$1.9024,900
2019-09-18$1.78$1.7824,600
2019-09-17$1.82$1.8217,700
2019-09-16$1.82$1.8236,500
2019-09-13$1.83$1.8373,700
2019-09-12$1.89$1.8954,400
2019-09-11$1.93$1.9314,800
2019-09-10$1.92$1.9257,700
2019-09-09$1.95$1.9585,700
2019-09-06$2.08$2.0871,800
2019-09-05$2.14$2.1474,400
2019-09-04$2.27$2.2757,500
2019-09-03$2.24$2.24104,400
2019-08-30$2.00$2.0021,300
2019-08-29$2.01$2.0192,300
2019-08-28$2.12$2.12124,300
2019-08-27$2.10$2.1073,000
2019-08-26$2.06$2.0674,400
2019-08-23$2.00$2.00119,900
2019-08-22$1.83$1.83125,800
2019-08-21$1.77$1.77108,700
2019-08-20$1.77$1.7788,600
2019-08-19$1.65$1.6598,500
2019-08-16$1.74$1.7420,800
2019-08-15$1.72$1.7229,700
2019-08-14$1.74$1.7434,500
2019-08-13$1.78$1.7861,500
2019-08-12$1.78$1.7866,800
2019-08-09$1.76$1.7681,300
2019-08-08$1.78$1.7857,600
2019-08-07$1.83$1.83102,400
2019-08-06$1.84$1.84114,500
2019-08-05$1.92$1.9287,500
2019-08-02$1.83$1.8329,700
2019-08-01$1.83$1.8347,100
2019-07-31$1.83$1.8365,900
2019-07-30$1.87$1.8734,600
2019-07-29$1.87$1.8750,000
2019-07-26$1.87$1.8734,600
2019-07-25$1.90$1.9036,700
2019-07-24$1.86$1.86144,900
2019-07-23$2.00$2.0055,600
2019-07-22$2.11$2.1162,700
2019-07-19$2.10$2.1052,500
2019-07-18$2.11$2.11107,500
2019-07-17$2.07$2.0780,700
2019-07-16$2.03$2.0397,200
2019-07-15$2.07$2.0787,100
2019-07-12$2.10$2.1045,200
2019-07-11$2.08$2.0856,900
2019-07-10$2.13$2.1399,300
2019-07-09$2.10$2.10155,400
2019-07-08$1.95$1.95210,700
2019-07-05$1.80$1.80250,800
2019-07-03$2.01$2.01144,100
2019-07-02$1.72$1.72205,000
2019-07-01$1.62$1.62208,500
2019-06-28$1.56$1.552,100
2019-06-27$1.53$1.538,600
2019-06-26$1.56$1.5661,300
2019-06-25$1.58$1.5817,700
2019-06-24$1.61$1.6158,900
2019-06-21$1.59$1.5963,000
2019-06-20$1.61$1.61145,400
2019-06-19$1.58$1.588,500
2019-06-18$1.57$1.5731,700
2019-06-17$1.57$1.5752,100
2019-06-14$1.57$1.57141,500
2019-06-13$1.51$1.5149,500
2019-06-12$1.48$1.4877,900
2019-06-11$1.48$1.4841,600
2019-06-10$1.48$1.4844,200
2019-06-07$1.40$1.4064,300
2019-06-06$1.39$1.3910,700
2019-06-05$1.34$1.3419,700
2019-06-04$1.30$1.3018,700
2019-06-03$1.26$1.26174,400
2019-05-31$1.22$1.22700
2019-05-30$1.21$1.212,000
2019-05-29$1.22$1.2210,000
2019-05-28$1.28$1.2818,600
2019-05-24$1.30$1.307,100
2019-05-23$1.26$1.2628,600
2019-05-22$1.27$1.2710,200
2019-05-21$1.23$1.230
2019-05-20$1.23$1.230
2019-05-17$1.23$1.2327,500
2019-05-16$1.25$1.254,300
2019-05-15$1.23$1.234,300
2019-05-14$1.22$1.224,100
2019-05-13$1.23$1.232,300
2019-05-10$1.24$1.2417,000
2019-05-09$1.23$1.233,200
2019-05-08$1.21$1.214,800
2019-05-07$1.23$1.233,700
2019-05-06$1.23$1.236,100
2019-05-03$1.24$1.241,700
2019-05-02$1.24$1.242,300
2019-05-01$1.25$1.256,100
2019-04-30$1.27$1.274,300
2019-04-29$1.29$1.292,500
2019-04-26$1.26$1.2613,800
2019-04-25$1.21$1.2123,700
2019-04-24$1.22$1.2214,500
2019-04-23$1.14$1.1411,900
2019-04-22$1.19$1.1916,900
2019-04-18$1.23$1.2311,200
2019-04-17$1.28$1.289,600
2019-04-16$1.33$1.331,300
2019-04-15$1.35$1.3514,000
2019-04-12$1.36$1.3611,500
2019-04-11$1.38$1.388,900
2019-04-10$1.41$1.4142,500
2019-04-09$1.44$1.441,300
2019-04-08$1.44$1.444,100
2019-04-05$1.46$1.466,600
2019-04-04$1.46$1.465,600
2019-04-03$1.47$1.475,700
2019-04-02$1.43$1.4315,900
2019-04-01$1.46$1.466,600
2019-03-29$1.44$1.445,200
2019-03-28$1.43$1.436,700
2019-03-27$1.45$1.4514,500
2019-03-26$1.47$1.476,700
2019-03-25$1.45$1.4554,400
2019-03-22$1.49$1.4919,200
2019-03-21$1.48$1.485,600
2019-03-20$1.50$1.501,100
2019-03-19$1.48$1.4812,300
2019-03-18$1.49$1.498,000
2019-03-15$1.49$1.4922,600
2019-03-14$1.50$1.500
2019-03-13$1.50$1.502,100
2019-03-12$1.50$1.504,600
2019-03-11$1.49$1.499,700
2019-03-08$1.51$1.519,100
2019-03-07$1.47$1.476,000
2019-03-06$1.48$1.482,200
2019-03-05$1.50$1.507,400
2019-03-04$1.50$1.5051,300
2019-03-01$1.53$1.5370,100
2019-02-28$1.60$1.6018,000
2019-02-27$1.66$1.6617,600
2019-02-26$1.66$1.6630,800
2019-02-25$1.58$1.5842,300
2019-02-22$1.50$1.5069,800
2019-02-21$1.48$1.4813,600
2019-02-20$1.48$1.4833,100
2019-02-19$1.51$1.5118,600
2019-02-15$1.52$1.5224,000
2019-02-14$1.53$1.5312,100
2019-02-13$1.50$1.5020,000
2019-02-12$1.51$1.5120,400
2019-02-11$1.61$1.614,700
2019-02-08$1.65$1.6514,400
2019-02-07$1.70$1.7039,800
2019-02-06$1.78$1.7874,000
2019-02-05$1.86$1.866,900
2019-02-04$1.88$1.889,500
2019-02-01$1.98$1.982,700
2019-01-31$1.99$1.9918,100
2019-01-30$1.96$1.9660,900
2019-01-29$1.83$1.8334,000
2019-01-28$1.83$1.832,900
2019-01-25$1.84$1.8436,100
2019-01-24$1.73$1.7314,100
2019-01-23$1.76$1.765,800
2019-01-22$1.70$1.7047,200
2019-01-18$1.73$1.7310,400
2019-01-17$1.77$1.7710,000
2019-01-16$1.92$1.926,800
2019-01-15$2.02$2.02400
2019-01-14$2.07$2.0711,300
2019-01-11$2.09$2.093,300
2019-01-10$2.12$2.12100
2019-01-09$2.12$2.129,100
2019-01-08$2.09$2.0914,500
2019-01-07$2.11$2.1136,700
2019-01-04$2.05$2.055,000
2019-01-03$1.95$1.9514,700
2019-01-02$1.92$1.9211,200