Skip to main content
First Tellurium Corp. (CSE: FTEL)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.005 (-3.70%)
Dec 19, 2024, 9:30 AM EST

First Tellurium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.130.130.130.13--53,000
Dec 19, 20240.130.130.130.13--3.70%30,500
Dec 18, 20240.130.140.130.14--86,000
Dec 17, 20240.130.140.130.14--23,500
Dec 16, 20240.140.140.140.14--14,400
Dec 13, 20240.140.140.140.14--3.57%256,001
Dec 12, 20240.130.150.130.14-12.00%384,025
Dec 11, 20240.130.130.130.13--6,520
Dec 10, 20240.130.130.130.13--45,999
Dec 9, 20240.130.130.130.13--7.41%193,500
Dec 6, 20240.130.140.130.14-3.85%16,000
Dec 5, 20240.130.130.130.13--6,009
Dec 4, 20240.130.130.130.13--51,440
Dec 3, 20240.130.130.130.13--680
Dec 2, 20240.140.140.130.13--3.70%100,695
Nov 29, 20240.140.140.140.14--8,960
Nov 28, 20240.140.140.140.14--3.57%41,000
Nov 27, 20240.140.140.140.14--3,500
Nov 26, 20240.140.140.130.14-7.69%158,002
Nov 25, 20240.140.140.130.13--174,000
Nov 22, 20240.130.130.130.13--239,508
Nov 21, 20240.130.130.130.13--3.70%64,500
Nov 20, 20240.140.140.140.14--8,000
Nov 19, 20240.130.140.130.14--173,850
Nov 18, 20240.130.140.130.14--70,317
Nov 15, 20240.140.140.140.14--48,500
Nov 14, 20240.140.140.140.14--25,470
Nov 13, 20240.140.140.130.14--3.57%203,300
Nov 12, 20240.140.140.140.14--10,100
Nov 11, 20240.130.150.130.14-3.70%18,405
Nov 8, 20240.140.140.140.14--31,629
Nov 7, 20240.140.140.140.14--72,500
Nov 6, 20240.140.140.140.14--13,250
Nov 5, 20240.140.140.140.14--3.57%67,700
Nov 4, 20240.140.140.140.14-3.70%85,100
Nov 1, 20240.140.140.140.14--96,920
Oct 31, 20240.130.140.130.14--65,201
Oct 30, 20240.140.140.140.14--3.57%71,000
Oct 29, 20240.150.150.140.14--3.45%203,000
Oct 28, 20240.150.150.140.15-3.57%32,000
Oct 25, 20240.140.140.140.14--3.45%16,923
Oct 24, 20240.140.150.140.15-3.57%30,600
Oct 23, 20240.140.140.140.14--40,000
Oct 22, 20240.140.150.140.14--3.45%14,010
Oct 21, 20240.140.150.140.15-7.41%76,515
Oct 18, 20240.140.140.140.14-3.85%33,500
Oct 17, 20240.140.140.130.13--3.70%92,500
Oct 16, 20240.150.150.140.14--3.57%63,900
Oct 15, 20240.150.160.140.14--3.45%172,473
Oct 11, 20240.150.150.140.15--293,763
Oct 10, 20240.140.150.140.15-7.41%39,850
Oct 9, 20240.140.140.140.14--13,058
Oct 8, 20240.140.140.140.14--61,003
Oct 7, 20240.140.140.130.14--3.57%100,810
Oct 4, 20240.150.150.140.14--40,000
Oct 3, 20240.150.150.140.14--9.68%313,397
Oct 2, 20240.120.160.120.16-24.00%851,720
Oct 1, 20240.130.130.130.13--48,220
Sep 30, 20240.130.130.130.13--64,500
Sep 27, 20240.130.130.120.13--7.41%194,000
Sep 26, 20240.130.140.130.14--31,000
Sep 25, 20240.140.140.140.14--500
Sep 24, 20240.130.140.130.14-3.85%70,000
Sep 23, 20240.140.140.130.13--9,580
Sep 20, 20240.130.130.130.13--3.70%36,498
Sep 19, 20240.130.140.130.14--102,466
Sep 18, 20240.130.140.130.14-12.50%229,160
Sep 17, 20240.120.120.120.12-4.35%80,000
Sep 16, 20240.120.120.120.12--16,710
Sep 13, 20240.110.120.110.12--51,462
Sep 12, 20240.110.120.110.12-9.52%221,185
Sep 11, 20240.110.110.110.11--12,000
Sep 10, 20240.110.110.110.11--19,000
Sep 9, 20240.110.110.110.11--4,000
Sep 6, 20240.110.110.110.11-5.00%79,931
Sep 5, 20240.100.110.100.10--4.76%22,000
Sep 4, 20240.100.110.100.11-5.00%57,000
Sep 3, 20240.100.110.100.10--76,700
Aug 30, 20240.100.100.100.10--13,000
Aug 29, 20240.100.100.100.10---
Aug 28, 20240.100.100.100.10-5.26%4,000
Aug 27, 20240.100.100.090.10--9.52%63,626
Aug 26, 20240.100.110.100.11--30,925
Aug 23, 20240.110.110.110.11--5,211
Aug 22, 20240.110.110.110.11-5.00%15,600
Aug 21, 20240.100.100.100.10--29,500
Aug 20, 20240.100.100.100.10--44,500
Aug 19, 20240.110.110.100.10--9.09%79,952
Aug 16, 20240.110.110.110.11--4.35%43,000
Aug 15, 20240.120.120.120.12--26,750
Aug 14, 20240.120.120.120.12--31,500
Aug 13, 20240.120.120.120.12--4.17%520,500
Aug 12, 20240.110.120.110.12-4.35%32,734
Aug 9, 20240.120.120.120.12--4.17%18,600
Aug 8, 20240.120.120.120.12--33,000
Aug 7, 20240.120.120.120.12--4.00%31,000
Aug 6, 20240.130.130.120.13--82,975
Aug 2, 20240.120.130.120.13--110,095
Aug 1, 20240.120.130.120.13--44,500
Jul 31, 20240.130.130.120.13--214,586