Oreterra Metals Corp. OTMC
TSXV · Canada · Non-Energy Minerals
CAD 0.2800-0.01 (-3.45%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 22.53K |
| 2026-09-30 | CAD 0.29 | -3.33% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 36.50K |
| 2026-09-29 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 4.50K |
| 2026-09-28 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 13.50K |
| 2026-09-25 | CAD 0.31 | -6.06% | CAD 0.34 | CAD 0.34 | CAD 0.31 | 9.90K |
| 2026-09-24 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 1.00K |
| 2026-09-23 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 3.70K |
| 2026-09-22 | CAD 0.33 | +6.45% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 22.00K |
| 2026-09-21 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 4.80K |
| 2026-09-18 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 15.00K |
| 2026-09-17 | CAD 0.32 | -3.03% | CAD 0.30 | CAD 0.34 | CAD 0.29 | 381.00K |
| 2026-09-16 | CAD 0.33 | -2.94% | CAD 0.35 | CAD 0.37 | CAD 0.33 | 20.30K |
| 2026-09-15 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 33.10K |
| 2026-09-14 | CAD 0.35 | -7.89% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 66.40K |
| 2026-09-11 | CAD 0.38 | -7.32% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 56.20K |
| 2026-09-10 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 74.70K |
| 2026-09-09 | CAD 0.41 | -4.65% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 54.10K |
| 2026-09-08 | CAD 0.43 | -2.27% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 5.50K |
| 2026-09-04 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 43.30K |
| 2026-09-03 | CAD 0.45 | +2.27% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 39.50K |
| 2026-09-02 | CAD 0.44 | +7.32% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 33.50K |
| 2026-09-01 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 25.90K |
| 2026-08-31 | CAD 0.42 | -2.33% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 101.20K |
| 2026-08-28 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 51.70K |
| 2026-08-27 | CAD 0.44 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.41 | 400.50K |
| 2026-08-26 | CAD 0.44 | -26.67% | CAD 0.65 | CAD 0.65 | CAD 0.44 | 1.29M |
| 2026-08-25 | CAD 0.60 | +33.33% | CAD 0.45 | CAD 0.69 | CAD 0.42 | 980.90K |
| 2026-08-24 | CAD 0.45 | +4.65% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 98.50K |
| 2026-08-21 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 13.00K |
| 2026-08-20 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 9.00K |
| 2026-08-19 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 49.50K |
| 2026-08-18 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 39.70K |
| 2026-08-17 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 10.60K |
| 2026-08-14 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 47.00K |
| 2026-08-13 | CAD 0.45 | +4.65% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 40.20K |
| 2026-08-12 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 11.50K |
| 2026-08-11 | CAD 0.42 | -4.55% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 23.80K |
| 2026-08-10 | CAD 0.44 | +7.32% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 110.10K |
| 2026-08-07 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 9.50K |
| 2026-08-06 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 86.70K |
| 2026-08-05 | CAD 0.40 | +14.29% | CAD 0.35 | CAD 0.40 | CAD 0.35 | 224.50K |
| 2026-08-04 | CAD 0.35 | -7.89% | CAD 0.39 | CAD 0.40 | CAD 0.35 | 59.70K |
| 2026-07-31 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 2.00K |
| 2026-07-30 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 24.00K |
| 2026-07-29 | CAD 0.38 | -2.56% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 25.20K |
| 2026-07-28 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 2.50K |
| 2026-07-27 | CAD 0.39 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 44.60K |
| 2026-07-24 | CAD 0.39 | -2.50% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 25.50K |
| 2026-07-23 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 21.50K |
| 2026-07-22 | CAD 0.40 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 22.50K |
| 2026-07-21 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 49.70K |
| 2026-07-20 | CAD 0.41 | +7.89% | CAD 0.43 | CAD 0.45 | CAD 0.41 | 34.00K |
| 2026-07-17 | CAD 0.38 | -5.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 5.50K |
| 2026-07-16 | CAD 0.40 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 5.80K |
| 2026-07-15 | CAD 0.40 | -9.09% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 13.50K |
| 2026-07-14 | CAD 0.44 | +2.33% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 1.00K |
| 2026-07-13 | CAD 0.43 | +2.38% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 27.00K |
| 2026-07-10 | CAD 0.42 | -4.55% | CAD 0.49 | CAD 0.49 | CAD 0.41 | 102.00K |
| 2026-07-09 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 10.00K |
| 2026-07-08 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 8.00K |
| 2026-07-07 | CAD 0.45 | -2.17% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 43.80K |
| 2026-07-06 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 2.10K |
| 2026-07-03 | CAD 0.46 | +2.22% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 69.20K |
| 2026-07-02 | CAD 0.45 | -2.17% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 34.40K |
| 2026-06-30 | CAD 0.46 | -4.17% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 82.50K |
| 2026-06-29 | CAD 0.48 | -4.00% | CAD 0.46 | CAD 0.48 | CAD 0.40 | 322.10K |
| 2026-06-26 | CAD 0.50 | -9.09% | CAD 0.56 | CAD 0.56 | CAD 0.47 | 131.50K |
| 2026-06-25 | CAD 0.55 | -5.17% | CAD 0.59 | CAD 0.59 | CAD 0.54 | 19.50K |
| 2026-06-24 | CAD 0.58 | -1.69% | CAD 0.60 | CAD 0.60 | CAD 0.55 | 12.70K |
| 2026-06-23 | CAD 0.59 | -1.67% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 10.60K |
| 2026-06-22 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 8.80K |
| 2026-06-19 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 2.20K |
| 2026-06-18 | CAD 0.60 | 0.00% | CAD 0.57 | CAD 0.60 | CAD 0.57 | 65.00K |
| 2026-06-17 | CAD 0.60 | +3.45% | CAD 0.58 | CAD 0.60 | CAD 0.55 | 81.10K |
| 2026-06-16 | CAD 0.58 | +13.73% | CAD 0.51 | CAD 0.58 | CAD 0.51 | 33.40K |
| 2026-06-15 | CAD 0.51 | +4.08% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 5.30K |
| 2026-06-12 | CAD 0.49 | +2.08% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 59.50K |
| 2026-06-11 | CAD 0.48 | -7.69% | CAD 0.52 | CAD 0.52 | CAD 0.47 | 8.10K |
| 2026-06-10 | CAD 0.52 | -3.70% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 17.50K |
| 2026-06-09 | CAD 0.54 | +3.85% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 500 |
| 2026-06-08 | CAD 0.52 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 4.50K |
| 2026-06-05 | CAD 0.52 | -1.89% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 4.60K |
| 2026-06-04 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 16.00K |
| 2026-06-03 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 6.80K |
| 2026-06-02 | CAD 0.56 | -3.45% | CAD 0.57 | CAD 0.57 | CAD 0.56 | 2.90K |
| 2026-06-01 | CAD 0.58 | +3.57% | CAD 0.56 | CAD 0.58 | CAD 0.56 | 5.10K |
| 2026-05-29 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 1.50K |
| 2026-05-28 | CAD 0.56 | +3.70% | CAD 0.54 | CAD 0.56 | CAD 0.54 | 1.00K |
| 2026-05-27 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 1.10K |
| 2026-05-26 | CAD 0.56 | +3.70% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 600 |