First Tellurium Corp. (CSE:FTEL)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0050 (5.26%)
Aug 22, 2025, 3:57 PM EDT
First Tellurium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 274,000 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 95,680 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 115,800 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 32,500 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 32,801 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 72,200 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 155,045 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 19,985 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 332,900 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 153,110 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| Aug 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 187,500 |
| Aug 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 152,800 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 27,500 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 182,715 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 221,350 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 27,564 |
| Jul 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 530,786 |
| Jul 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 267,100 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 45,500 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 74,000 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 189,103 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 64,292 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 111,000 |
| Jul 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 4.76% | 117,550 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 67,500 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 88,600 |
| Jul 14, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 302,320 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 24,005 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 30,800 |
| Jul 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 154,092 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 129,700 |
| Jul 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 51,391 |
| Jul 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -4.76% | 132,327 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 59,500 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 45,540 |
| Jun 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 70,571 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 60,550 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 278,667 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 115,701 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 96,700 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 249,250 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 62,500 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 39,900 |
| Jun 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 41,900 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 24,050 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 16,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 162,500 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 31,042 |