Dark

BNEFF
BONTERRA ENERGY CORP
stock OTC

EOD

Jul 31, 2026

4.08USD+2.000%(+0.08)19,500

Pre-market

0.00USD-100.000%(-4.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.020000	4.090000	3.990000	4.080000	+2.000%	19,500	0.000%
2026-07-30	3.950000	4.000000	3.950000	4.000000	+2.498%	10,250	+2.000%
2026-07-29	3.916000	3.916000	3.902500	3.902500	+2.697%	4,280	+4.548%
2026-07-28	3.910000	3.930000	3.800000	3.800000	-3.308%	10,566	+7.368%
2026-07-27	4.050000	4.050000	3.930000	3.930000	-3.440%	9,837	+3.817%
2026-07-24	4.030000	4.085000	3.970000	4.070000	-2.210%	15,415	+0.246%
2026-07-23	4.080000	4.230000	4.080000	4.162000	+2.765%	50,141	-1.970%
2026-07-22	4.120000	4.120000	4.050000	4.050000	+1.250%	4,911	+0.741%
2026-07-21	4.000000	4.010000	3.950000	4.000000	+1.626%	6,565	+2.000%
2026-07-20	3.910000	3.936000	3.856000	3.936000	+2.768%	10,841	+3.659%
2026-07-17	3.900000	3.900000	3.800000	3.830000	-0.597%	35,025	+6.527%
2026-07-16	3.870000	3.870000	3.840000	3.853000	+0.339%	9,171	+5.892%
2026-07-15	3.860000	3.880000	3.810000	3.840000	-3.275%	4,258	+6.250%
2026-07-14	3.560000	3.995000	3.560000	3.970000	-0.251%	9,617	+2.771%
2026-07-13	3.800000	3.980000	3.775000	3.980000	+6.989%	14,402	+2.513%
2026-07-10	3.840500	3.840500	3.716000	3.720000	-4.664%	5,655	+9.677%
2026-07-09	3.930000	3.930000	3.890000	3.902000	-3.176%	188,808	+4.562%
2026-07-08	3.860000	4.048000	3.860000	4.030000	+7.639%	38,546	+1.241%
2026-07-07	3.744000	3.744000	3.744000	3.744000	+0.916%	803	+8.974%
2026-07-06	3.850000	3.850000	3.710000	3.710000	+0.216%	7,344	+9.973%
2026-07-02	3.720000	3.758000	3.665000	3.702000	-4.093%	12,414	+10.211%
2026-07-01	3.860000	3.860000	3.860000	3.860000	+0.260%	733	+5.699%
2026-06-30	3.800000	3.960000	3.780000	3.850000	+2.312%	11,646	+5.974%
2026-06-29	3.500000	3.763000	3.500000	3.763000	+3.664%	20,410	+8.424%
2026-06-26	4.450000	4.450000	3.612000	3.630000	-4.070%	9,949	+12.397%
2026-06-25	3.786000	3.786000	3.760000	3.784000	+0.371%	8,257	+7.822%
2026-06-24	4.004700	4.004700	3.770000	3.770000	-6.914%	12,296	+8.223%
2026-06-23	4.150000	4.150000	4.050000	4.050000	-2.562%	6,869	+0.741%
2026-06-22	4.148700	4.173100	4.090000	4.156500	-0.681%	9,178	-1.840%
2026-06-18	4.310000	4.310000	4.170000	4.185000	-6.218%	20,129	-2.509%
2026-06-17	4.420000	4.464000	4.420000	4.462500	+2.117%	9,311	-8.571%
2026-06-16	4.090000	4.430000	4.090000	4.370000	-1.019%	30,696	-6.636%
2026-06-15	4.390000	4.578500	4.380000	4.415000	-4.849%	16,032	-7.588%
2026-06-12	4.730000	4.730000	4.580000	4.640000	-1.434%	19,134	-12.069%
2026-06-11	4.674000	4.707500	4.650000	4.707500	+0.777%	11,072	-13.330%
2026-06-10	4.658000	4.760000	4.658000	4.671200	+0.586%	7,074	-12.656%
2026-06-09	4.689000	4.690000	4.620000	4.644000	-0.769%	37,258	-12.145%
2026-06-08	4.665000	4.810000	4.650000	4.680000	+0.862%	14,483	-12.821%
2026-06-05	4.880000	4.905000	4.640000	4.640000	-6.640%	7,790	-12.069%
2026-06-04	4.900000	4.970000	4.900000	4.970000	+1.305%	21,927	-17.907%
2026-06-03	4.880000	4.910000	4.830000	4.906000	+0.760%	14,086	-16.837%
2026-06-02	4.830000	4.915000	4.830000	4.869000	+0.703%	6,518	-16.205%
2026-06-01	4.690000	4.857000	4.690000	4.835000	+2.872%	15,798	-15.615%
2026-05-29	4.740000	4.760000	4.700000	4.700000	-2.692%	15,695	-13.191%
2026-05-28	4.840000	4.880000	4.776000	4.830000	+0.416%	21,627	-15.528%
2026-05-27	4.830000	4.862000	4.768000	4.810000	-1.837%	11,640	-15.177%
2026-05-26	5.050000	5.050000	4.850000	4.900000	-7.721%	30,629	-16.735%
2026-05-22	5.170000	5.310000	5.170000	5.310000	+3.348%	1,114	-23.164%
2026-05-21	5.250000	5.470000	5.098000	5.138000	-0.600%	34,282	-20.592%
2026-05-20	5.110000	5.350000	5.060000	5.169000	+1.752%	19,618	-21.068%
2026-05-19	5.100000	5.210000	5.080000	5.080000	-0.392%	9,362	-19.685%
2026-05-18	5.230000	5.230000	5.070000	5.100000	+0.990%	9,825	-20.000%
2026-05-15	4.860000	5.100000	4.860000	5.050000	+0.518%	14,584	-19.208%
2026-05-14	4.870000	5.036000	4.860000	5.024000	+2.322%	9,755	-18.790%
2026-05-13	5.030000	5.055000	4.870000	4.910000	-2.579%	16,884	-16.904%
2026-05-12	4.950000	5.046000	4.950000	5.040000	+1.531%	52,693	-19.048%
2026-05-11	5.080000	5.080000	4.874000	4.964000	+0.486%	14,468	-17.808%
2026-05-08	5.010000	5.020000	4.870000	4.940000	-1.789%	20,529	-17.409%
2026-05-07	4.820000	5.030000	4.790000	5.030000	+0.439%	12,947	-18.887%
2026-05-06	5.290000	5.290000	4.950000	5.008000	-5.277%	22,941	-18.530%
2026-05-05	5.270000	5.310000	5.250000	5.287000	+0.323%	22,836	-22.830%
2026-05-04	5.248000	5.330000	5.240000	5.270000	-0.566%	20,930	-22.581%
2026-05-01	5.220000	5.300000	5.100000	5.300000	+0.952%	26,618	-23.019%
2026-04-30	5.330000	5.330000	5.210000	5.250000	-2.447%	18,130	-22.286%
2026-04-29	5.280000	5.381700	5.190000	5.381700	+5.070%	52,729	-24.188%
2026-04-28	5.210000	5.240000	5.122000	5.122000	-0.928%	4,563	-20.344%
2026-04-27	5.020000	5.240000	5.020000	5.170000	+4.276%	15,650	-21.083%
2026-04-24	5.037500	5.038000	4.942470	4.958000	-1.235%	21,315	-17.709%
2026-04-23	4.940000	5.050000	4.940000	5.020000	+2.240%	86,001	-18.725%
2026-04-22	4.740000	4.910000	4.740000	4.910000	+3.586%	30,867	-16.904%
2026-04-21	4.620000	4.740000	4.550000	4.740000	+3.448%	36,460	-13.924%
2026-04-20	4.580000	4.640000	4.530000	4.582000	+1.372%	27,892	-10.956%
2026-04-17	4.600000	4.620000	4.335000	4.520000	-4.201%	50,964	-9.735%
2026-04-16	4.640000	4.745000	4.617500	4.718200	+2.793%	15,900	-13.526%
2026-04-15	4.555000	4.721500	4.555000	4.590000	-0.757%	24,254	-11.111%
2026-04-14	4.740000	4.740000	4.600000	4.625000	-2.395%	14,274	-11.784%
2026-04-13	4.732800	4.800000	4.690000	4.738500	+3.778%	22,736	-13.897%
2026-04-10	4.650000	4.650000	4.560000	4.566000	+0.187%	3,567	-10.644%
2026-04-09	4.732000	4.732000	4.420000	4.557500	+0.830%	16,071	-10.477%
2026-04-08	4.730000	4.730000	3.890000	4.520000	-5.912%	36,773	-9.735%
2026-04-07	4.690000	4.810000	4.690000	4.804000	+1.996%	7,686	-15.071%
2026-04-06	4.510000	4.790000	4.510000	4.710000	+1.948%	10,488	-13.376%
2026-04-02	4.658000	4.700000	4.600000	4.620000	+4.445%	25,707	-11.688%
2026-04-01	4.800000	4.800000	4.423400	4.423400	-6.085%	29,506	-7.763%
2026-03-31	4.850000	4.981000	4.640000	4.710000	-3.917%	38,840	-13.376%
2026-03-30	4.980000	5.032000	4.902000	4.902000	-0.890%	16,507	-16.769%
2026-03-27	4.820000	4.946000	4.800000	4.946000	+4.346%	24,462	-17.509%
2026-03-26	4.900000	4.900000	4.510000	4.740000	-1.455%	14,520	-13.924%
2026-03-25	4.758500	4.820000	4.750000	4.810000	+0.208%	11,028	-15.177%
2026-03-24	4.800000	4.925500	4.800000	4.800000	+1.641%	92,317	-15.000%
2026-03-23	4.700000	4.762000	4.660000	4.722500	+0.865%	20,378	-13.605%
2026-03-20	4.700000	4.796500	4.611000	4.682000	-0.594%	27,253	-12.858%
2026-03-19	4.790000	4.900000	4.693500	4.710000	-1.567%	65,338	-13.376%
2026-03-18	4.700000	4.810000	4.667000	4.785000	+1.592%	38,801	-14.734%
2026-03-17	4.390000	4.710000	4.304000	4.710000	+6.321%	74,598	-13.376%
2026-03-16	4.470000	4.470000	4.380000	4.430000	+0.556%	24,502	-7.901%
2026-03-13	4.420000	4.420000	4.170000	4.405500	+1.979%	36,403	-7.388%
2026-03-12	4.207000	4.430000	4.207000	4.320000	+4.071%	34,060	-5.556%
2026-03-11	4.130000	4.175000	4.130000	4.151000	+1.244%	13,822	-1.710%
2026-03-10	4.166000	4.166000	4.060000	4.100000	-1.584%	29,562	-0.488%
2026-03-09	4.253100	4.400000	4.150000	4.166000	+1.796%	34,432	-2.064%
2026-03-06	4.290000	4.290000	4.092500	4.092500	-2.374%	33,012	-0.305%
2026-03-05	4.070000	4.192000	4.047500	4.192000	+4.461%	28,370	-2.672%
2026-03-04	4.070000	4.070000	3.930000	4.013000	-0.149%	13,832	+1.670%
2026-03-03	3.949100	4.055000	3.876500	4.019000	+2.109%	28,044	+1.518%
2026-03-02	4.040000	4.057200	3.800000	3.936000	+2.234%	31,940	+3.659%
2026-02-27	3.871000	3.915000	3.828000	3.850000	+2.122%	35,637	+5.974%
2026-02-26	3.700000	3.770000	3.635000	3.770000	+1.347%	32,981	+8.223%
2026-02-25	3.857500	3.857500	3.620000	3.719900	+0.402%	105,995	+9.680%
2026-02-24	3.760000	3.760000	3.660000	3.705000	-1.200%	25,416	+10.121%
2026-02-23	3.780000	3.780000	3.739900	3.750000	+0.321%	42,354	+8.800%
2026-02-20	3.760000	3.770000	3.710000	3.738000	-0.580%	20,611	+9.149%
2026-02-19	3.752000	3.774900	3.700000	3.759800	+0.529%	22,738	+8.516%
2026-02-18	4.000000	4.000000	3.680000	3.740000	-0.529%	17,245	+9.091%
2026-02-17	3.820000	4.000000	3.690000	3.759900	-1.315%	10,605	+8.514%
2026-02-13	3.818400	3.830000	3.800000	3.810000	+1.465%	6,633	+7.087%
2026-02-12	3.880000	3.886500	3.680000	3.755000	-3.222%	28,970	+8.655%
2026-02-11	3.755600	3.940000	3.695000	3.880000	+3.467%	54,511	+5.155%
2026-02-10	3.850000	3.850000	3.710000	3.750000	-1.575%	21,304	+8.800%
2026-02-09	3.815000	3.840000	3.775000	3.810000	+2.695%	21,009	+7.087%
2026-02-06	3.620000	3.710000	3.560000	3.710000	+2.204%	7,088	+9.973%
2026-02-05	3.770000	3.770000	3.615000	3.630000	-3.647%	16,250	+12.397%
2026-02-04	3.750000	3.869900	3.662000	3.767400	+2.654%	20,591	+8.297%
2026-02-03	3.770000	3.770000	3.670000	3.670000	+1.944%	13,409	+11.172%
2026-02-02	3.740000	3.740000	3.550000	3.600000	-1.505%	29,328	+13.333%
2026-01-30	3.690000	3.810000	3.655000	3.655000	-2.011%	15,753	+11.628%
2026-01-29	3.730000	3.800000	3.670000	3.730000	+1.635%	30,440	+9.383%
2026-01-28	3.740000	3.740000	3.580000	3.670000	-0.677%	39,503	+11.172%
2026-01-27	3.860000	3.860000	3.570000	3.695000	+1.233%	32,394	+10.419%
2026-01-26	3.810000	3.810000	3.600000	3.650000	+2.212%	43,473	+11.781%
2026-01-23	3.300000	3.592000	3.300000	3.571000	+4.568%	36,352	+14.254%
2026-01-22	3.400000	3.460000	3.396500	3.415000	-0.842%	28,797	+19.473%
2026-01-21	3.481000	3.530000	3.408000	3.444000	+3.423%	18,679	+18.467%
2026-01-20	3.580000	3.580000	3.330000	3.330000	-2.059%	67,371	+22.523%
2026-01-16	3.468000	3.502000	3.400000	3.400000	-2.467%	10,789	+20.000%
2026-01-15	3.350000	3.560000	3.275000	3.486000	+4.528%	24,540	+17.040%
2026-01-14	3.350000	3.350000	3.300000	3.335000	+1.368%	31,771	+22.339%
2026-01-13	3.380000	3.380000	3.200000	3.290000	+2.652%	5,012	+24.012%
2026-01-12	3.170000	3.249000	3.160000	3.205000	+2.396%	47,157	+27.301%
2026-01-09	3.100000	3.150000	3.072500	3.130000	+2.623%	6,189	+30.351%
2026-01-08	3.020000	3.060000	2.970000	3.050000	+2.694%	23,001	+33.770%
2026-01-07	3.189900	3.189900	2.970000	2.970000	-4.502%	21,444	+37.374%
2026-01-06	3.136000	3.144000	3.050000	3.110000	-1.270%	9,616	+31.190%
2026-01-05	3.340000	3.340000	3.100000	3.150000	-5.886%	38,153	+29.524%
2026-01-02	3.298000	3.380000	3.280000	3.347000	+1.655%	33,276	+21.900%
2025-12-31	3.380000	3.387000	3.230000	3.292500	-2.589%	24,117	+23.918%
2025-12-30	3.360000	3.440000	3.324000	3.380000	+3.332%	49,461	+20.710%
2025-12-29	3.144000	3.377500	3.144000	3.271000	+4.338%	15,581	+24.732%
2025-12-26	3.130000	3.147100	3.100000	3.134990	+0.095%	14,215	+30.144%
2025-12-24	3.100000	3.140000	3.100000	3.132000	+0.707%	13,998	+30.268%
2025-12-23	3.100000	3.120000	3.100000	3.110000	-0.892%	10,085	+31.190%
2025-12-22	3.098500	3.138000	3.082500	3.138000	+3.156%	28,938	+30.019%
2025-12-19	3.068000	3.102500	3.023500	3.042000	+0.396%	14,585	+34.122%
2025-12-18	3.150000	3.150000	2.982000	3.030000	+0.748%	5,704	+34.653%
2025-12-17	2.980000	3.007500	2.940000	3.007500	+0.923%	11,168	+35.661%
2025-12-16	3.030000	3.060000	2.980000	2.980000	-0.334%	12,470	+36.913%
2025-12-15	2.960000	2.990000	2.912000	2.990000	+0.673%	8,608	+36.455%
2025-12-12	2.950100	3.090000	2.950000	2.970000	+1.365%	4,506	+37.374%
2025-12-11	2.910000	2.950000	2.900000	2.930000	-2.658%	15,556	+39.249%
2025-12-10	2.886000	3.010000	2.874000	3.010000	+0.973%	6,540	+35.548%
2025-12-09	3.074000	3.074000	2.798000	2.981000	-1.503%	34,929	+36.867%
2025-12-08	3.159900	3.160000	3.026500	3.026500	-1.737%	26,070	+34.809%
2025-12-05	3.030000	3.100000	3.030000	3.080000	+3.564%	15,014	+32.468%
2025-12-04	2.900000	2.980000	2.900000	2.974000	+2.552%	28,511	+37.189%
2025-12-03	2.812500	2.920000	2.812500	2.900000	+4.410%	18,788	+40.690%
2025-12-02	2.770000	2.782000	2.770000	2.777500	-1.647%	10,676	+46.895%
2025-12-01	2.700000	2.840000	2.700000	2.824000	+4.284%	33,480	+44.476%
2025-11-28	2.718000	2.718000	2.708000	2.708000	+2.966%	7,367	+50.665%
2025-11-26	2.587500	2.630000	2.560000	2.630000	+2.255%	16,361	+55.133%
2025-11-25	2.609000	2.609000	2.546000	2.572000	-1.191%	3,301	+58.631%
2025-11-24	2.560000	2.603000	2.560000	2.603000	+0.115%	25,230	+56.742%
2025-11-21	2.560000	2.610000	2.560000	2.600000	+1.167%	9,237	+56.923%
2025-11-20	2.560000	2.648000	2.560000	2.570000	-0.388%	16,630	+58.755%
2025-11-19	2.592000	2.620000	2.547500	2.580000	-2.273%	19,123	+58.140%
2025-11-18	2.480000	2.640000	2.470000	2.640000	+6.024%	18,230	+54.545%
2025-11-17	2.610500	2.660000	2.460000	2.490000	-3.488%	13,245	+63.855%
2025-11-14	2.620000	2.620000	2.530000	2.580000	+0.781%	51,758	+58.140%
2025-11-13	2.830000	2.830000	2.500000	2.560000	-9.541%	127,052	+59.375%
2025-11-12	2.845000	2.860000	2.771000	2.830000	+0.712%	25,391	+44.170%
2025-11-11	2.712000	2.810000	2.704000	2.810000	+6.439%	12,422	+45.196%
2025-11-10	2.610000	2.640000	2.590000	2.640000	+2.804%	12,505	+54.545%
2025-11-07	2.580000	2.580000	2.540000	2.568000	+0.418%	6,821	+58.879%
2025-11-06	2.600000	2.600000	2.532000	2.557300	-0.105%	5,616	+59.543%
2025-11-05	2.555000	2.590000	2.555000	2.560000	+1.186%	8,440	+59.375%
2025-11-04	2.540000	2.540000	2.530000	2.530000	-2.241%	3,211	+61.265%
2025-11-03	2.550000	2.590000	2.550000	2.588000	+1.173%	20,508	+57.651%
2025-10-31	2.566000	2.566000	2.558000	2.558000	+0.235%	806	+59.500%
2025-10-30	2.530000	2.582000	2.507090	2.552000	+0.552%	16,782	+59.875%
2025-10-29	2.540000	2.550000	2.514000	2.538000	+1.156%	22,003	+60.757%
2025-10-28	2.550000	2.550000	2.500000	2.509000	-1.569%	6,830	+62.615%
2025-10-27	2.600000	2.624000	2.532000	2.549000	-1.316%	18,949	+60.063%
2025-10-24	2.583000	2.583000	2.583000	2.583000	-0.654%	200	+57.956%
2025-10-23	2.576000	2.600000	2.530000	2.600000	+6.557%	5,450	+56.923%
2025-10-22	2.400000	2.440000	2.391000	2.440000	+1.836%	5,640	+67.213%
2025-10-21	2.395000	2.397500	2.395000	2.396000	-0.312%	5,265	+70.284%
2025-10-20	2.452000	2.452000	2.403500	2.403500	+0.481%	20,243	+69.752%
2025-10-17	2.430000	2.430000	2.373500	2.392000	-0.747%	12,419	+70.569%
2025-10-16	2.415000	2.437000	2.410000	2.410000	-1.027%	5,250	+69.295%
2025-10-15	2.427500	2.435000	2.420000	2.435000	-0.205%	5,862	+67.556%
2025-10-14	2.460000	2.460000	2.440000	2.440000	-0.449%	3,320	+67.213%
2025-10-13	2.660000	2.660000	2.435000	2.451000	+0.190%	4,773	+66.463%
2025-10-10	2.492000	2.492000	2.446359	2.446359	-3.153%	3,175	+66.778%
2025-10-09	2.590000	2.590000	2.520000	2.526000	-2.471%	33,401	+61.520%
2025-10-08	2.600000	2.660000	2.590000	2.590000	+0.778%	41,980	+57.529%
2025-10-07	2.550000	2.570000	2.550000	2.570000	-0.925%	27,439	+58.755%
2025-10-06	2.533500	2.650000	2.533500	2.594000	+1.328%	51,530	+57.286%
2025-10-03	2.510000	2.560000	2.510000	2.560000	+1.226%	4,224	+59.375%
2025-10-02	2.550000	2.555000	2.529000	2.529000	-2.656%	4,410	+61.329%
2025-10-01	2.620000	2.620000	2.598000	2.598000	-1.217%	7,045	+57.044%
2025-09-30	2.620000	2.650000	2.620000	2.630000	-2.593%	6,407	+55.133%
2025-09-29	2.673100	2.715000	2.673100	2.700000	-2.527%	8,602	+51.111%
2025-09-26	2.850000	2.850000	2.710000	2.770000	+1.651%	6,250	+47.292%
2025-09-25	2.750000	2.750000	2.710000	2.725000	-0.366%	6,731	+49.725%
2025-09-24	2.700000	2.735000	2.700000	2.735000	+1.597%	16,033	+49.177%
2025-09-23	2.550000	2.712000	2.550000	2.692000	+5.569%	35,261	+51.560%
2025-09-22	2.570000	2.570000	2.520000	2.550000	+0.394%	6,563	+60.000%
2025-09-19	2.570000	2.585000	2.540000	2.540000	-2.308%	10,455	+60.630%
2025-09-18	2.600000	2.600000	2.600000	2.600000	-0.763%	2,108	+56.923%
2025-09-17	2.530000	2.646000	2.530000	2.620000	-0.758%	15,200	+55.725%
2025-09-16	2.590000	2.650000	2.580000	2.640000	+5.389%	11,335	+54.545%
2025-09-15	2.490100	2.530000	2.490100	2.505000	+0.200%	8,682	+62.874%
2025-09-12	2.520000	2.520000	2.495000	2.500000	0.000%	5,471	+63.200%
2025-09-11	2.550000	2.550000	2.500000	2.500000	-1.575%	3,007	+63.200%
2025-09-10	2.450000	2.540000	2.450000	2.540000	+2.917%	4,707	+60.630%
2025-09-09	2.510000	2.510000	2.468000	2.468000	-1.142%	19,237	+65.316%
2025-09-08	2.490000	2.539900	2.444000	2.496500	+1.533%	20,047	+63.429%
2025-09-05	2.480000	2.480000	2.450000	2.458800	-1.962%	1,635	+65.935%
2025-09-04	2.480000	2.508000	2.445000	2.508000	+1.129%	21,532	+62.679%
2025-09-03	2.500000	2.500000	2.480000	2.480000	-2.362%	5,040	+64.516%
2025-09-02	2.530000	2.552000	2.500000	2.540000	+0.794%	13,300	+60.630%
2025-08-29	2.480000	2.600000	2.480000	2.520000	+1.449%	13,507	+61.905%
2025-08-28	2.519700	2.557000	2.480000	2.484000	-2.588%	54,500	+64.251%
2025-08-27	2.550000	2.599500	2.512000	2.550000	+0.791%	32,277	+60.000%
2025-08-26	2.531500	2.531500	2.530000	2.530000	-0.394%	17,606	+61.265%
2025-08-25	2.560000	2.560000	2.540000	2.540000	-0.781%	11,580	+60.630%
2025-08-22	2.550000	2.570000	2.540000	2.560000	+1.992%	13,920	+59.375%
2025-08-21	2.510000	2.510000	2.510000	2.510000	+0.803%	2,500	+62.550%
2025-08-20	2.500000	2.500000	2.479000	2.490000	-6.179%	4,800	+63.855%
2025-08-14	2.655000	2.655000	2.650000	2.654000	+2.077%	6,000	+53.730%
2025-08-12	2.610000	2.610000	2.600000	2.600000	+3.421%	316	+56.923%
2025-08-08	2.521000	2.521000	2.514000	2.514000	+0.159%	4,415	+62.291%
2025-08-07	2.550000	2.550000	2.500000	2.510000	+0.240%	16,805	+62.550%
2025-08-06	2.560000	2.560000	2.500000	2.504000	-0.871%	10,806	+62.939%
2025-08-05	2.620000	2.620000	2.510000	2.526000	-14.373%	8,101	+61.520%
2025-08-04	2.770000	2.950000	2.599000	2.950000	+6.614%	1,450	+38.305%
2025-07-30	2.836000	2.836000	2.737400	2.767000	-2.485%	13,651	+47.452%
2025-07-29	2.850000	2.850000	2.837500	2.837500	+1.339%	1,100	+43.789%
2025-07-28	2.800000	2.850000	2.800000	2.800000	0.000%	11,950	+45.714%
2025-07-24	2.799000	2.800000	2.780000	2.800000	+4.089%	7,500	+45.714%
2025-07-23	2.700000	2.700000	2.690000	2.690000	+0.373%	10,100	+51.673%
2025-07-22	2.638000	2.690000	2.638000	2.680000	+0.412%	21,250	+52.239%
2025-07-21	2.680000	2.680000	2.669000	2.669000	+0.527%	2,300	+52.866%
2025-07-18	2.643500	2.660000	2.643500	2.655000	+2.510%	2,900	+53.672%
2025-07-17	2.605000	2.605000	2.590000	2.590000	+1.969%	4,630	+57.529%
2025-07-16	2.537000	2.560000	2.537000	2.540000	-2.868%	3,700	+60.630%
2025-07-15	2.613500	2.615000	2.613500	2.615000	+0.577%	2,500	+56.023%
2025-07-14	2.619500	2.619500	2.596000	2.600000	+1.167%	3,900	+56.923%
2025-07-11	2.550000	2.570000	2.550000	2.570000	-0.388%	3,071	+58.755%
2025-07-10	2.580000	2.580000	2.580000	2.580000	-0.769%	3,400	+58.140%
2025-07-09	2.630000	2.630000	2.500000	2.600000	-3.346%	33,200	+56.923%
2025-07-08	2.690000	2.726000	2.690000	2.690000	+3.861%	4,105	+51.673%
2025-07-02	2.586000	2.596500	2.586000	2.590000	-2.264%	3,875	+57.529%
2025-07-01	2.630000	2.650000	2.630000	2.650000	+3.759%	1,500	+53.962%
2025-06-30	2.585000	2.595000	2.554000	2.554000	-1.769%	5,194	+59.749%
2025-06-27	2.610000	2.610000	2.600000	2.600000	-0.915%	4,601	+56.923%
2025-06-25	2.630000	2.630100	2.610000	2.624000	-2.635%	7,600	+55.488%
2025-06-24	2.650000	2.698000	2.650000	2.695000	-1.101%	5,300	+51.391%
2025-06-23	2.850000	2.850000	2.725000	2.725000	-3.506%	2,205	+49.725%
2025-06-20	2.950000	2.950000	2.810000	2.824000	0.000%	10,550	+44.476%
2025-06-18	2.880000	2.880000	2.800000	2.824000	-0.912%	4,370	+44.476%
2025-06-17	2.870000	2.894000	2.850000	2.850000	+0.352%	5,855	+43.158%
2025-06-16	2.830000	2.840000	2.807500	2.840000	-1.730%	2,726	+43.662%
2025-06-13	2.900000	2.945000	2.809000	2.890000	+2.482%	8,600	+41.176%
2025-06-12	2.790000	2.843500	2.780000	2.820000	+1.805%	2,575	+44.681%
2025-06-11	2.660000	2.770000	2.660000	2.770000	+4.135%	6,220	+47.292%
2025-06-10	2.618000	2.660000	2.618000	2.660000	0.000%	1,910	+53.383%
2025-06-09	2.619500	2.660000	2.619500	2.660000	+1.916%	8,900	+53.383%
2025-06-06	2.650000	2.650000	2.609900	2.610000	0.000%	6,001	+56.322%
2025-06-05	2.610000	2.610000	2.610000	2.610000	+0.019%	460	+56.322%
2025-06-04	2.609500	2.619900	2.609500	2.609500	-0.210%	2,000	+56.352%
2025-06-02	2.680000	2.730000	2.615000	2.615000	-1.321%	15,400	+56.023%
2025-05-30	2.670000	2.670000	2.650000	2.650000	-4.332%	2,000	+53.962%
2025-05-29	2.770000	2.770000	2.770000	2.770000	+4.528%	205	+47.292%
2025-05-28	2.770000	2.770000	2.650000	2.650000	-1.852%	4,250	+53.962%
2025-05-27	2.580000	2.740000	2.580000	2.700000	+8.871%	15,969	+51.111%
2025-05-23	2.460000	2.480000	2.450000	2.480000	0.000%	3,458	+64.516%
2025-05-22	2.450000	2.480000	2.416000	2.480000	0.000%	3,874	+64.516%
2025-05-21	2.470000	2.493000	2.420000	2.480000	+3.333%	7,905	+64.516%
2025-05-20	2.340000	2.400000	2.340000	2.400000	+9.091%	500	+70.000%
2025-05-19	2.200000	2.200000	2.200000	2.200000	-6.383%	650	+85.455%
2025-05-15	2.390000	2.390000	2.350000	2.350000	-2.083%	4,150	+73.617%
2025-05-14	2.409500	2.490000	2.400000	2.400000	-4.000%	476	+70.000%
2025-05-13	2.445500	2.510000	2.445500	2.500000	+4.603%	5,565	+63.200%
2025-05-12	2.390100	2.390100	2.390000	2.390000	+3.463%	2,000	+70.711%
2025-05-09	2.310000	2.310000	2.310000	2.310000	+4.525%	100	+76.623%
2025-05-08	2.180000	2.220000	2.180000	2.210000	+1.376%	18,286	+84.615%
2025-05-07	2.158000	2.275000	2.158000	2.180000	-2.286%	18,850	+87.156%
2025-05-06	2.231000	2.231000	2.231000	2.231000	+3.287%	2,500	+82.878%
2025-05-05	2.300000	2.300000	2.160000	2.160000	-7.692%	810	+88.889%
2025-05-02	2.310000	2.346600	2.310000	2.340000	+1.739%	2,375	+74.359%
2025-05-01	2.300000	2.300000	2.265000	2.300000	-0.862%	3,500	+77.391%
2025-04-30	2.330000	2.390000	2.269300	2.320000	-1.737%	3,350	+75.862%
2025-04-29	2.320000	2.361000	2.300000	2.361000	+0.897%	20,815	+72.808%
2025-04-28	2.380000	2.384779	2.340000	2.340000	-0.637%	18,320	+74.359%
2025-04-25	2.260000	2.355000	2.260000	2.355000	+5.369%	1,216	+73.248%
2025-04-24	2.235000	2.235000	2.235000	2.235000	+4.439%	100	+82.550%
2025-04-23	2.210000	2.210000	2.140000	2.140000	-9.452%	9,555	+90.654%
2025-04-22	2.363400	2.363400	2.363400	2.363400	+4.344%	300	+72.633%
2025-04-21	2.280000	2.280000	2.265000	2.265000	-3.781%	578	+80.132%
2025-04-17	2.284000	2.400000	2.210000	2.354000	+6.036%	38,125	+73.322%
2025-04-16	2.150000	2.250000	2.150000	2.220000	-0.448%	11,300	+83.784%
2025-04-15	2.230000	2.230000	2.230000	2.230000	+1.479%	500	+82.960%
2025-04-14	1.960000	2.197500	1.960000	2.197500	+6.974%	4,900	+85.666%
2025-04-11	1.946000	2.054243	1.946000	2.054243	+4.276%	7,775	+98.613%
2025-04-10	2.000000	2.000000	1.915000	1.970000	-5.516%	5,700	+107.107%
2025-04-09	1.970000	2.110000	1.822000	2.085000	+14.560%	26,500	+95.683%
2025-04-08	2.040000	2.040000	1.820000	1.820000	-11.650%	58,614	+124.176%
2025-04-07	2.060000	2.085000	2.010000	2.060000	-3.738%	10,905	+98.058%
2025-04-04	2.245000	2.250000	2.080000	2.140000	-9.322%	75,156	+90.654%
2025-04-03	2.460000	2.485000	2.360000	2.360000	-6.051%	13,402	+72.881%
2025-04-02	2.420000	2.512000	2.420000	2.512000	+2.114%	3,404	+62.420%
2025-04-01	2.450000	2.460000	2.450000	2.460000	-0.405%	1,349	+65.854%
2025-03-31	2.510000	2.510000	2.470000	2.470000	-1.200%	7,602	+65.182%
2025-03-28	2.500000	2.530000	2.500000	2.500000	-0.794%	3,750	+63.200%
2025-03-27	2.540000	2.540000	2.520000	2.520000	-1.942%	4,725	+61.905%
2025-03-26	2.510000	2.629800	2.510000	2.569900	+3.188%	36,909	+58.761%
2025-03-25	2.500000	2.520500	2.484900	2.490500	-0.380%	4,900	+63.823%
2025-03-24	2.500000	2.500000	2.500000	2.500000	+0.806%	285	+63.200%
2025-03-21	2.500000	2.500000	2.480000	2.480000	-0.201%	14,020	+64.516%
2025-03-20	2.480000	2.500000	2.474000	2.485000	+1.429%	11,780	+64.185%
2025-03-19	2.450000	2.470000	2.420000	2.450000	+1.240%	10,100	+66.531%
2025-03-18	2.460000	2.460000	2.420000	2.420000	-1.626%	15,700	+68.595%
2025-03-17	2.540000	2.540000	2.410000	2.460000	+2.075%	2,801	+65.854%
2025-03-14	2.443752	2.443752	2.400000	2.410000	-2.231%	15,600	+69.295%
2025-03-13	2.467600	2.467600	2.465000	2.465000	-0.605%	500	+65.517%
2025-03-12	2.480000	2.480000	2.480000	2.480000	+4.202%	100	+64.516%
2025-03-11	2.456000	2.460000	2.380000	2.380000	+0.847%	25,600	+71.429%
2025-03-10	2.500000	2.500000	2.356534	2.360000	-5.068%	33,600	+72.881%
2025-03-07	2.488600	2.488600	2.486000	2.486000	+0.852%	2,300	+64.119%
2025-03-06	2.430000	2.465000	2.430000	2.465000	-0.202%	4,000	+65.517%
2025-03-05	2.470000	2.470000	2.470000	2.470000	+2.045%	6,185	+65.182%
2025-03-04	2.428800	2.428800	2.347500	2.420500	+0.854%	38,120	+68.560%
2025-03-03	2.480000	2.520000	2.400000	2.400000	-5.512%	10,604	+70.000%
2025-02-28	2.548000	2.548000	2.530000	2.540000	+0.914%	801	+60.630%
2025-02-27	2.520000	2.520000	2.510000	2.517000	-2.766%	2,200	+62.098%
2025-02-26	2.621500	2.621500	2.588600	2.588600	-0.477%	1,731	+57.614%
2025-02-25	2.700000	2.700000	2.601000	2.601000	-3.074%	5,500	+56.863%
2025-02-24	2.628500	2.683500	2.607500	2.683500	+0.638%	1,600	+52.040%
2025-02-21	2.780000	2.785000	2.645000	2.666500	-3.036%	10,896	+53.010%
2025-02-20	2.810000	2.810000	2.710000	2.750000	+1.852%	12,389	+48.364%
2025-02-19	2.820000	2.820000	2.700000	2.700000	+1.504%	3,552	+51.111%
2025-02-18	2.590000	2.665000	2.590000	2.660000	+2.703%	3,300	+53.383%
2025-02-14	2.550000	2.595000	2.550000	2.590000	+2.737%	10,602	+57.529%
2025-02-13	2.530000	2.550000	2.515000	2.521000	0.000%	2,502	+61.841%
2025-02-12	2.560000	2.566500	2.520000	2.521000	-3.038%	11,700	+61.841%
2025-02-11	2.569000	2.620000	2.569000	2.600000	+1.961%	19,501	+56.923%
2025-02-10	2.550000	2.550000	2.542000	2.550000	+4.082%	4,300	+60.000%
2025-02-07	2.480000	2.480000	2.448336	2.450000	-3.627%	17,975	+66.531%
2025-02-06	2.542200	2.542200	2.542200	2.542200	-0.540%	8,912	+60.491%
2025-02-05	2.616800	2.616800	2.556000	2.556000	+8.305%	3,487	+59.624%
2025-02-04	2.420000	2.420000	2.360000	2.360000	-2.680%	1,412	+72.881%
2025-02-03	2.440000	2.440000	2.425000	2.425000	-2.218%	4,800	+68.247%
2025-01-31	2.534000	2.580000	2.480000	2.480000	-3.502%	31,109	+64.516%
2025-01-30	2.570000	2.570000	2.570000	2.570000	+0.784%	708	+58.755%
2025-01-29	2.560000	2.560000	2.547800	2.550000	+0.394%	2,366	+60.000%
2025-01-28	2.530000	2.556000	2.530000	2.540000	-0.039%	9,598	+60.630%
2025-01-27	2.570000	2.588500	2.530000	2.541000	-1.128%	16,356	+60.567%
2025-01-24	2.551000	2.580000	2.550000	2.570000	+0.832%	21,910	+58.755%
2025-01-23	2.520000	2.555000	2.520000	2.548800	+0.584%	5,389	+60.075%
2025-01-22	2.573200	2.573200	2.534000	2.534000	+0.158%	7,331	+61.010%

.dark-mode .Q4s5f0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4s5f0{ color: #333333; background-color: white; border: 2px solid #333333; }BNEFFBONTERRA ENERGY CORPstock OTC

BNEFF
BONTERRA ENERGY CORP
stock OTC