First Tellurium Corp. (CSE:FTEL)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
+0.0050 (3.70%)
Apr 24, 2025, 1:56 PM EDT

First Tellurium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.140.140.140.140.148.00%60,566
Apr 22, 20250.130.130.130.130.13-103,000
Apr 21, 20250.140.140.130.130.13-13.79%226,105
Apr 17, 20250.150.150.150.150.15-3.33%299,667
Apr 16, 20250.150.150.150.150.153.45%76,666
Apr 15, 20250.150.150.150.150.157.41%99,500
Apr 14, 20250.140.140.140.140.14-1,321,500
Apr 11, 20250.140.140.140.140.143.85%110,770
Apr 10, 20250.130.130.130.130.13-10,300
Apr 9, 20250.130.130.130.130.134.00%25,000
Apr 8, 20250.130.130.130.130.13-127,914
Apr 7, 20250.130.130.130.130.13-24,796
Apr 4, 20250.140.140.120.130.13-16.67%261,050
Apr 3, 20250.150.150.150.150.15-138,500
Apr 2, 20250.150.150.150.150.15-17,149
Apr 1, 20250.160.160.150.150.15-3.23%8,100
Mar 31, 20250.160.160.160.160.16-6.06%152,500
Mar 28, 20250.170.170.170.170.17-5.71%228,767
Mar 27, 20250.170.180.170.180.189.37%255,024
Mar 26, 20250.140.180.140.160.1618.52%1,194,114
Mar 25, 20250.140.140.140.140.14-18,000
Mar 24, 20250.130.140.130.140.143.85%23,500
Mar 21, 20250.140.140.130.130.13-3.70%20,021
Mar 20, 20250.140.140.140.140.148.00%4,400
Mar 19, 20250.130.130.130.130.13-10,500
Mar 18, 20250.130.130.130.130.13-41,865
Mar 17, 20250.140.140.130.130.13-10.71%142,570
Mar 14, 20250.140.140.140.140.147.69%480,150
Mar 13, 20250.130.130.130.130.13-84,325
Mar 12, 20250.130.130.130.130.13-30,680
Mar 11, 20250.120.130.120.130.134.00%85,267
Mar 10, 20250.130.130.130.130.13-3.85%25,000
Mar 7, 20250.120.130.120.130.1313.04%79,500
Mar 6, 20250.110.120.110.120.12-4.17%37,167
Mar 5, 20250.120.120.120.120.124.35%3,000
Mar 4, 20250.110.120.110.120.12-4.17%218,262
Mar 3, 20250.120.120.120.120.12-88,685
Feb 28, 20250.120.120.120.120.12-77,500
Feb 27, 20250.120.120.120.120.12-190,189
Feb 26, 20250.120.120.120.120.12-4.00%29,000
Feb 25, 20250.130.130.130.130.13-24,418
Feb 24, 20250.130.130.130.130.13-3.85%56,500
Feb 21, 20250.130.130.130.130.13-15,385
Feb 20, 20250.140.140.130.130.13-30,500
Feb 19, 20250.130.130.130.130.13-62,554
Feb 18, 20250.120.130.120.130.13-37,910
Feb 14, 20250.120.130.120.130.138.33%70,950
Feb 13, 20250.120.120.120.120.12-4.00%50,780
Feb 12, 20250.130.130.130.130.13-20,500
Feb 11, 20250.130.130.130.130.13-12,564