Temas Resources Corp. (ASX:TIO)
Australia · Delayed Price · Currency is AUD 0.1100
-0.0100 (-8.33%)
Last updated: May 12, 2026, 11:27 AM AEST
ASX:TIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 344,562 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 53,225 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,900 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 430,588 |
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 134,094 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,434 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 82,423 |
| Apr 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 343,007 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 206,900 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 557,524 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 67,237 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 246,138 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 302,944 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 122,253 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 276,633 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 29,814 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 32,367 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 107,402 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 255,340 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 226,255 |
| Apr 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 386,528 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 229,526 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 147,338 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 355,159 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 242,536 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 280,269 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 137,631 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 118,550 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 744,304 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 336,303 |
| Mar 25, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.34% | 534,578 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 400,000 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 529,000 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 146,198 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 109,868 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 140,393 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 475,553 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -10.00% | 338,090 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.15 | 0.15 | 0.15 | -6.25% | 2,792,589 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,639 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 25,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 357,767 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 154,339 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 284,872 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,625 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 102,779 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 121,815 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 163,074 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 259,703 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 396,821 |