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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.00$1.0061,500
2020-12-30$1.02$1.0247,300
2020-12-29$0.97$0.97125,800
2020-12-28$1.00$1.0046,100
2020-12-24$0.96$0.9653,500
2020-12-23$0.95$0.9535,600
2020-12-22$0.96$0.96109,600
2020-12-21$1.02$1.02118,100
2020-12-18$1.00$1.0029,600
2020-12-17$1.01$1.0190,800
2020-12-16$0.95$0.95121,600
2020-12-15$0.94$0.9454,900
2020-12-14$0.95$0.9516,000
2020-12-11$0.95$0.9413,500
2020-12-10$0.95$0.95122,200
2020-12-09$0.98$0.9848,100
2020-12-08$0.97$0.9773,000
2020-12-07$0.93$0.9372,300
2020-12-04$0.93$0.9363,300
2020-12-03$0.91$0.919,800
2020-12-02$0.93$0.9358,200
2020-12-01$0.91$0.91106,300
2020-11-30$0.85$0.8551,200
2020-11-27$0.87$0.8727,500
2020-11-25$0.89$0.8940,500
2020-11-24$0.88$0.8888,900
2020-11-23$0.89$0.8954,900
2020-11-20$0.85$0.8576,200
2020-11-19$0.88$0.8850,100
2020-11-18$0.93$0.93145,300
2020-11-17$0.97$0.97115,300
2020-11-16$0.96$0.9632,000
2020-11-13$0.97$0.9792,400
2020-11-12$0.96$0.9689,400
2020-11-11$0.97$0.97420,500
2020-11-10$0.76$0.7662,300
2020-11-09$0.75$0.75100,800
2020-11-06$0.83$0.8360,900
2020-11-05$0.77$0.77219,600
2020-11-04$0.67$0.677,100
2020-11-03$0.67$0.6727,500
2020-11-02$0.67$0.6794,300
2020-10-30$0.63$0.6378,700
2020-10-29$0.67$0.6764,200
2020-10-28$0.64$0.64222,100
2020-10-27$0.73$0.7322,400
2020-10-26$0.74$0.7464,600
2020-10-23$0.76$0.7634,100
2020-10-22$0.76$0.7633,100
2020-10-21$0.79$0.7998,400
2020-10-20$0.80$0.8032,200
2020-10-19$0.81$0.81183,400
2020-10-16$0.80$0.8030,700
2020-10-15$0.83$0.8327,400
2020-10-14$0.84$0.8453,100
2020-10-13$0.86$0.8651,200
2020-10-12$0.85$0.8532,500
2020-10-09$0.86$0.8621,000
2020-10-08$0.85$0.8550,400
2020-10-07$0.85$0.8541,700
2020-10-06$0.87$0.8742,700
2020-10-05$0.90$0.9088,100
2020-10-02$0.83$0.8391,700
2020-10-01$0.83$0.8399,100
2020-09-30$0.86$0.8644,100
2020-09-29$0.84$0.8417,800
2020-09-28$0.85$0.8555,900
2020-09-25$0.83$0.8331,100
2020-09-24$0.87$0.87108,100
2020-09-23$0.88$0.8892,800
2020-09-22$0.93$0.9383,500
2020-09-21$0.93$0.93135,100
2020-09-18$0.97$0.9723,800
2020-09-17$0.97$0.9710,200
2020-09-16$0.97$0.9774,000
2020-09-15$0.95$0.9557,500
2020-09-14$0.96$0.96115,100
2020-09-11$0.94$0.9446,200
2020-09-10$0.97$0.9739,400
2020-09-09$0.98$0.9836,900
2020-09-08$0.97$0.97105,000
2020-09-04$0.95$0.9573,200
2020-09-03$0.94$0.9473,300
2020-09-02$0.96$0.9548,000
2020-09-01$0.97$0.9789,700
2020-08-31$0.97$0.97132,900
2020-08-28$0.98$0.9862,300
2020-08-27$0.95$0.9562,100
2020-08-26$0.96$0.96146,600
2020-08-25$0.95$0.9597,300
2020-08-24$0.93$0.9359,800
2020-08-21$0.97$0.9787,200
2020-08-20$1.02$1.0224,000
2020-08-19$1.02$1.0256,200
2020-08-18$1.05$1.05143,600
2020-08-17$1.02$1.02142,900
2020-08-14$1.01$1.0141,600
2020-08-13$1.03$1.0357,100
2020-08-12$0.97$0.9793,300
2020-08-11$0.98$0.98159,600
2020-08-10$1.03$1.03196,900
2020-08-07$1.06$1.06136,700
2020-08-06$1.14$1.14107,900
2020-08-05$1.12$1.12406,100
2020-08-04$1.04$1.04165,500
2020-08-03$0.98$0.9871,500
2020-07-31$0.95$0.9569,500
2020-07-30$0.96$0.9679,900
2020-07-29$0.97$0.9790,600
2020-07-28$0.99$0.99140,000
2020-07-27$1.02$1.02187,700
2020-07-24$0.98$0.98113,400
2020-07-23$0.95$0.9596,500
2020-07-22$1.00$1.00200,200
2020-07-21$1.01$1.01170,700
2020-07-20$1.02$1.02180,300
2020-07-17$0.92$0.9272,100
2020-07-16$0.91$0.9188,500
2020-07-15$0.94$0.94118,700
2020-07-14$0.92$0.9265,400
2020-07-13$0.90$0.9085,900
2020-07-10$0.95$0.9574,700
2020-07-09$0.96$0.96242,300
2020-07-08$0.97$0.97239,400
2020-07-07$1.07$1.07150,800
2020-07-06$1.15$1.15144,200
2020-07-02$1.09$1.09170,300
2020-07-01$1.12$1.1260,400
2020-06-30$1.00$1.00319,900
2020-06-29$0.96$0.96139,500
2020-06-26$0.85$0.8571,100
2020-06-25$0.85$0.8579,700
2020-06-24$0.78$0.7846,000
2020-06-23$0.79$0.7944,200
2020-06-22$0.80$0.8076,400
2020-06-19$0.76$0.7633,400
2020-06-18$0.76$0.7654,300
2020-06-17$0.77$0.7726,800
2020-06-16$0.78$0.7822,100
2020-06-15$0.77$0.7748,200
2020-06-12$0.77$0.7723,800
2020-06-11$0.78$0.7859,400
2020-06-10$0.83$0.8359,500
2020-06-09$0.82$0.8230,600
2020-06-08$0.78$0.7879,700
2020-06-05$0.79$0.7982,200
2020-06-04$0.81$0.8193,600
2020-06-03$0.75$0.7547,600
2020-06-02$0.77$0.7748,500
2020-06-01$0.81$0.81202,300
2020-05-29$0.87$0.8747,600
2020-05-28$0.85$0.8552,000
2020-05-27$0.88$0.8814,200
2020-05-26$0.89$0.8958,800
2020-05-22$0.89$0.8944,400
2020-05-21$0.92$0.9246,600
2020-05-20$0.98$0.9844,800
2020-05-19$0.99$0.9944,000
2020-05-18$0.98$0.9845,100
2020-05-15$0.97$0.9793,100
2020-05-14$0.93$0.9318,700
2020-05-13$0.90$0.9035,000
2020-05-12$0.91$0.9187,300
2020-05-11$0.98$0.9833,800
2020-05-08$1.01$1.0149,200
2020-05-07$1.00$1.0025,400
2020-05-06$0.94$0.9420,500
2020-05-05$0.99$0.9913,000
2020-05-04$0.99$0.9925,700
2020-05-01$0.95$0.9557,900
2020-04-30$0.97$0.9737,600
2020-04-29$1.05$1.0543,100
2020-04-28$1.04$1.0454,200
2020-04-27$0.96$0.9680,400
2020-04-24$0.86$0.8633,600
2020-04-23$0.83$0.8371,400
2020-04-22$0.80$0.8043,300
2020-04-21$0.76$0.7644,100
2020-04-20$0.82$0.825,600
2020-04-17$0.79$0.7911,400
2020-04-16$0.81$0.8141,500
2020-04-15$0.85$0.8556,100
2020-04-14$0.80$0.8084,200
2020-04-13$0.73$0.73114,700
2020-04-09$0.72$0.7284,500
2020-04-08$0.65$0.6534,800
2020-04-07$0.65$0.6552,100
2020-04-06$0.64$0.6495,100
2020-04-03$0.59$0.5958,900
2020-04-02$0.59$0.5922,800
2020-04-01$0.57$0.5745,300
2020-03-31$0.59$0.5923,000
2020-03-30$0.56$0.5636,100
2020-03-27$0.57$0.5716,800
2020-03-26$0.60$0.6027,700
2020-03-25$0.61$0.6139,000
2020-03-24$0.56$0.5668,100
2020-03-23$0.55$0.5525,800
2020-03-20$0.53$0.5338,400
2020-03-19$0.55$0.55108,600
2020-03-18$0.53$0.53152,300
2020-03-17$0.60$0.6079,800
2020-03-16$0.57$0.5777,100
2020-03-13$0.59$0.59217,300
2020-03-12$0.65$0.65133,000
2020-03-11$0.78$0.7864,600
2020-03-10$0.87$0.8782,000
2020-03-09$0.89$0.8961,500
2020-03-06$0.98$0.9845,800
2020-03-05$0.99$0.9931,400
2020-03-04$0.99$0.9924,000
2020-03-03$1.01$1.01138,700
2020-03-02$1.00$1.0085,900
2020-02-28$1.00$1.00186,100
2020-02-27$1.20$1.20123,400
2020-02-26$1.19$1.1915,300
2020-02-25$1.20$1.2085,500
2020-02-24$1.24$1.2463,200
2020-02-21$1.32$1.32171,300
2020-02-20$1.32$1.32129,200
2020-02-19$1.26$1.2677,000
2020-02-18$1.24$1.24109,400
2020-02-14$1.19$1.19198,700
2020-02-13$1.21$1.216,300
2020-02-12$1.28$1.2858,300
2020-02-11$1.25$1.2535,000
2020-02-10$1.25$1.2537,700
2020-02-07$1.29$1.2920,500
2020-02-06$1.31$1.3143,600
2020-02-05$1.19$1.1981,400
2020-02-04$1.22$1.2241,600
2020-02-03$1.28$1.286,400
2020-01-31$1.31$1.31140,900
2020-01-30$1.30$1.3062,100
2020-01-29$1.32$1.3279,700
2020-01-28$1.24$1.24347,300
2020-01-27$1.21$1.2144,400
2020-01-24$1.24$1.24134,400
2020-01-23$1.25$1.2535,400
2020-01-22$1.30$1.3031,900
2020-01-21$1.31$1.3117,700
2020-01-17$1.32$1.3226,100
2020-01-16$1.33$1.3353,900
2020-01-15$1.37$1.3721,700
2020-01-14$1.37$1.3774,700
2020-01-13$1.37$1.3745,800
2020-01-10$1.44$1.4458,200
2020-01-09$1.48$1.4816,400
2020-01-08$1.50$1.5046,400
2020-01-07$1.58$1.5821,900
2020-01-06$1.59$1.5939,700
2020-01-03$1.60$1.6061,600
2020-01-02$1.64$1.6441,800