2m 2m 2m 2m 2m 2m 2m
Bonterra Energy (BNEFF)
OTC
$4.91+$0.04 (+0.76%)
Price as of Jun 03, 2026- N/AMarket Cap
- 88.01%1-Year Change
- Oil & Gas E&PIndustry
Bonterra Energy (BNEFF)
$4.91+$0.04 (+0.76%)
- 1 Month-6.91%Low Price$4.70High Price$5.31
- 3 Months+17.03%Low Price$4.09High Price$5.38
- 1 Year+88.01%Low Price$2.39High Price$5.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.88 | 4.91 | 4.83 | 4.91 | +0.76% | 14,086 |
06/02/2026 | 4.83 | 4.92 | 4.83 | 4.87 | +0.70% | 6,518 |
06/01/2026 | 4.69 | 4.86 | 4.69 | 4.84 | +2.87% | 15,798 |
05/29/2026 | 4.74 | 4.76 | 4.70 | 4.70 | -2.69% | 15,695 |
05/28/2026 | 4.84 | 4.88 | 4.78 | 4.83 | +0.42% | 21,627 |
05/27/2026 | 4.83 | 4.86 | 4.77 | 4.81 | -1.84% | 11,635 |
05/26/2026 | 5.05 | 5.05 | 4.85 | 4.90 | -7.72% | 30,629 |
05/22/2026 | 5.17 | 5.31 | 5.17 | 5.31 | +3.35% | 1,114 |
05/21/2026 | 5.25 | 5.47 | 5.10 | 5.14 | -0.60% | 34,282 |
05/20/2026 | 5.11 | 5.35 | 5.06 | 5.17 | +1.75% | 19,618 |
05/19/2026 | 5.10 | 5.21 | 5.08 | 5.08 | -0.39% | 9,362 |
05/18/2026 | 5.23 | 5.23 | 5.07 | 5.10 | +0.99% | 9,825 |
05/15/2026 | 4.86 | 5.10 | 4.86 | 5.05 | +0.52% | 14,584 |
05/14/2026 | 4.87 | 5.04 | 4.86 | 5.02 | +2.32% | 9,755 |
05/13/2026 | 5.03 | 5.06 | 4.87 | 4.91 | -2.58% | 16,884 |
05/12/2026 | 4.95 | 5.05 | 4.95 | 5.04 | +1.53% | 52,693 |
05/11/2026 | 5.08 | 5.08 | 4.87 | 4.96 | +0.49% | 14,468 |
05/08/2026 | 5.01 | 5.02 | 4.87 | 4.94 | -1.79% | 21,929 |
05/07/2026 | 4.82 | 5.03 | 4.79 | 5.03 | +0.44% | 12,947 |
05/06/2026 | 5.29 | 5.29 | 4.95 | 5.01 | -5.28% | 22,941 |
05/05/2026 | 5.27 | 5.31 | 5.25 | 5.29 | +0.32% | 22,836 |
05/04/2026 | 5.25 | 5.33 | 5.24 | 5.27 | -0.57% | 20,930 |
05/01/2026 | 5.22 | 5.30 | 5.10 | 5.30 | +0.95% | 26,618 |
04/30/2026 | 5.33 | 5.33 | 5.21 | 5.25 | -2.45% | 18,130 |
04/29/2026 | 5.28 | 5.38 | 5.19 | 5.38 | +5.07% | 52,729 |
04/28/2026 | 5.21 | 5.24 | 5.12 | 5.12 | -0.93% | 4,563 |
04/27/2026 | 5.02 | 5.24 | 5.02 | 5.17 | +4.28% | 15,650 |
04/24/2026 | 5.04 | 5.04 | 4.94 | 4.96 | -1.24% | 21,315 |
04/23/2026 | 4.94 | 5.05 | 4.94 | 5.02 | +2.24% | 86,001 |
04/22/2026 | 4.74 | 4.91 | 4.74 | 4.91 | +3.59% | 30,867 |
04/21/2026 | 4.62 | 4.74 | 4.55 | 4.74 | +3.45% | 36,460 |
04/20/2026 | 4.58 | 4.64 | 4.53 | 4.58 | +1.37% | 27,892 |
04/17/2026 | 4.60 | 4.62 | 4.34 | 4.52 | -4.20% | 51,564 |
04/16/2026 | 4.64 | 4.75 | 4.62 | 4.72 | +2.79% | 15,900 |
04/15/2026 | 4.56 | 4.72 | 4.56 | 4.59 | -0.76% | 24,254 |
04/14/2026 | 4.74 | 4.74 | 4.60 | 4.63 | -2.40% | 14,274 |
04/13/2026 | 4.73 | 4.80 | 4.69 | 4.74 | +3.78% | 22,736 |
04/10/2026 | 4.65 | 4.65 | 4.56 | 4.57 | +0.19% | 3,567 |
04/09/2026 | 4.73 | 4.73 | 4.42 | 4.56 | +0.83% | 16,071 |
04/08/2026 | 4.73 | 4.73 | 3.89 | 4.52 | -5.91% | 36,773 |
04/07/2026 | 4.69 | 4.81 | 4.69 | 4.80 | +2.00% | 7,686 |
04/06/2026 | 4.51 | 4.79 | 4.51 | 4.71 | +1.95% | 10,488 |
04/02/2026 | 4.66 | 4.70 | 4.60 | 4.62 | +4.44% | 25,707 |
04/01/2026 | 4.80 | 4.80 | 4.42 | 4.42 | -6.08% | 29,506 |
03/31/2026 | 4.85 | 4.98 | 4.64 | 4.71 | -3.92% | 38,840 |
03/30/2026 | 4.98 | 5.03 | 4.90 | 4.90 | -0.89% | 16,507 |
03/27/2026 | 4.82 | 4.95 | 4.80 | 4.95 | +4.35% | 24,462 |
03/26/2026 | 4.90 | 4.90 | 4.51 | 4.74 | -1.46% | 14,520 |
03/25/2026 | 4.76 | 4.82 | 4.75 | 4.81 | +0.21% | 11,028 |
03/24/2026 | 4.80 | 4.93 | 4.80 | 4.80 | +1.64% | 92,317 |
03/23/2026 | 4.70 | 4.76 | 4.66 | 4.72 | +0.87% | 20,378 |
03/20/2026 | 4.70 | 4.80 | 4.61 | 4.68 | -0.59% | 27,253 |
03/19/2026 | 4.79 | 4.90 | 4.69 | 4.71 | -1.57% | 65,338 |
03/18/2026 | 4.70 | 4.81 | 4.67 | 4.79 | +1.59% | 38,801 |
03/17/2026 | 4.39 | 4.71 | 4.30 | 4.71 | +6.32% | 74,598 |
03/16/2026 | 4.47 | 4.47 | 4.38 | 4.43 | +0.56% | 24,502 |
03/13/2026 | 4.42 | 4.42 | 4.17 | 4.41 | +1.98% | 36,403 |
03/12/2026 | 4.21 | 4.43 | 4.21 | 4.32 | +4.07% | 34,060 |
03/11/2026 | 4.13 | 4.18 | 4.13 | 4.15 | +1.24% | 13,822 |
03/10/2026 | 4.17 | 4.17 | 4.06 | 4.10 | -1.58% | 29,562 |
03/09/2026 | 4.25 | 4.40 | 4.15 | 4.17 | +1.80% | 34,432 |
03/06/2026 | 4.29 | 4.29 | 4.09 | 4.09 | -2.37% | 33,012 |
03/05/2026 | 4.07 | 4.19 | 4.05 | 4.19 | +4.46% | 28,370 |
03/04/2026 | 4.07 | 4.07 | 3.93 | 4.01 | -0.15% | 13,832 |
03/03/2026 | 3.95 | 4.06 | 3.88 | 4.02 | +2.11% | 28,044 |
03/02/2026 | 4.04 | 4.06 | 3.80 | 3.94 | +2.23% | 34,840 |
02/27/2026 | 3.87 | 3.92 | 3.83 | 3.85 | +2.12% | 35,637 |
02/26/2026 | 3.70 | 3.77 | 3.64 | 3.77 | +1.35% | 32,981 |
02/25/2026 | 3.86 | 3.86 | 3.62 | 3.72 | +0.40% | 105,995 |
02/24/2026 | 3.76 | 3.76 | 3.66 | 3.71 | -1.20% | 25,416 |
02/23/2026 | 3.78 | 3.78 | 3.74 | 3.75 | +0.32% | 42,354 |
02/20/2026 | 3.76 | 3.77 | 3.71 | 3.74 | -0.58% | 20,611 |
02/19/2026 | 3.75 | 3.77 | 3.70 | 3.76 | +0.53% | 22,738 |
02/18/2026 | 4.00 | 4.00 | 3.68 | 3.74 | -0.53% | 17,245 |
02/17/2026 | 3.82 | 4.00 | 3.69 | 3.76 | -1.31% | 10,605 |
02/13/2026 | 3.82 | 3.83 | 3.80 | 3.81 | +1.46% | 6,633 |
02/12/2026 | 3.88 | 3.89 | 3.68 | 3.76 | -3.22% | 28,970 |
02/11/2026 | 3.76 | 3.94 | 3.70 | 3.88 | +3.47% | 54,511 |
02/10/2026 | 3.85 | 3.85 | 3.71 | 3.75 | -1.57% | 21,304 |
02/09/2026 | 3.82 | 3.84 | 3.78 | 3.81 | +2.70% | 21,009 |
02/06/2026 | 3.62 | 3.71 | 3.56 | 3.71 | +2.20% | 7,088 |
02/05/2026 | 3.77 | 3.77 | 3.62 | 3.63 | -3.65% | 16,250 |
02/04/2026 | 3.75 | 3.87 | 3.66 | 3.77 | +2.65% | 20,591 |
02/03/2026 | 3.77 | 3.77 | 3.67 | 3.67 | +1.94% | 13,409 |
02/02/2026 | 3.74 | 3.74 | 3.55 | 3.60 | -1.50% | 29,328 |
01/30/2026 | 3.69 | 3.81 | 3.66 | 3.66 | -2.01% | 15,753 |
01/29/2026 | 3.73 | 3.80 | 3.67 | 3.73 | +1.63% | 30,440 |
01/28/2026 | 3.74 | 3.74 | 3.58 | 3.67 | -0.68% | 40,195 |
01/27/2026 | 3.86 | 3.86 | 3.57 | 3.70 | +1.23% | 32,394 |
01/26/2026 | 3.81 | 3.81 | 3.60 | 3.65 | +2.21% | 43,473 |
01/23/2026 | 3.30 | 3.59 | 3.30 | 3.57 | +4.57% | 36,352 |
01/22/2026 | 3.40 | 3.46 | 3.40 | 3.42 | -0.84% | 28,797 |
01/21/2026 | 3.48 | 3.53 | 3.41 | 3.44 | +3.42% | 18,679 |
01/20/2026 | 3.58 | 3.58 | 3.33 | 3.33 | -2.06% | 67,371 |
01/16/2026 | 3.47 | 3.50 | 3.40 | 3.40 | -2.47% | 10,789 |
01/15/2026 | 3.35 | 3.56 | 3.28 | 3.49 | +4.53% | 24,740 |
01/14/2026 | 3.35 | 3.35 | 3.30 | 3.34 | +1.37% | 31,771 |
01/13/2026 | 3.38 | 3.38 | 3.20 | 3.29 | +2.65% | 5,012 |
01/12/2026 | 3.17 | 3.25 | 3.16 | 3.21 | +2.40% | 47,157 |
01/09/2026 | 3.10 | 3.15 | 3.07 | 3.13 | +2.62% | 6,189 |