First Tellurium Corp. (CSE:FTEL)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0150 (-9.09%)
Mar 31, 2025, 1:46 PM EST
First Tellurium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -9.09% | 23,000 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 228,767 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.37% | 255,024 |
| Mar 26, 2025 | 0.14 | 0.19 | 0.14 | 0.16 | - | 18.52% | 1,194,114 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 2,000 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 23,500 |
| Mar 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 20,021 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 4,400 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 10,500 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 41,865 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -13.79% | 142,570 |
| Mar 14, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 11.54% | 480,150 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 84,325 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 30,680 |
| Mar 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.00% | 85,267 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 25,000 |
| Mar 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.04% | 79,500 |
| Mar 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | -4.17% | 37,167 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 3,000 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 218,262 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 88,685 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 77,500 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 190,189 |
| Feb 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 29,000 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 24,418 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 56,500 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 15,385 |
| Feb 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 30,500 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 62,554 |
| Feb 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 37,910 |
| Feb 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.00% | 70,950 |
| Feb 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 50,780 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 20,500 |
| Feb 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 12,564 |
| Feb 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -3.85% | 21,200 |
| Feb 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 64,000 |
| Feb 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 20,000 |
| Feb 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10,000 |
| Feb 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 172,748 |
| Feb 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 9,917 |
| Jan 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 53,950 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 10,000 |
| Jan 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,640 |
| Jan 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 18,200 |
| Jan 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,833 |
| Jan 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 46,500 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jan 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 399,500 |
| Jan 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 18,693 |
| Jan 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 112,151 |