First Tellurium Corp. (CSE:FTEL)
Canada · Delayed Price · Currency is CAD 0.2850
+0.0050 (1.79%)
May 21, 2026, 3:59 PM EST
First Tellurium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | - | 1.79% | 1,387,418 |
| May 20, 2026 | 0.38 | 0.38 | 0.28 | 0.28 | 0.28 | -27.27% | 1,143,626 |
| May 19, 2026 | 0.40 | 0.46 | 0.39 | 0.39 | 0.39 | -2.53% | 735,636 |
| May 15, 2026 | 0.29 | 0.40 | 0.29 | 0.40 | 0.40 | 31.67% | 840,375 |
| May 14, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 403,332 |
| May 13, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 356,120 |
| May 12, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 302,235 |
| May 11, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 6.38% | 1,775,339 |
| May 8, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 30.56% | 1,293,904 |
| May 7, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 56,058 |
| May 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 362,998 |
| May 5, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 142,000 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 160,842 |
| May 1, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 156,700 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 15,500 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 41,700 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 110,250 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 40,500 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 34,200 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 29,114 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 170,301 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 74,098 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 23,500 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25,500 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,440 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 75,600 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 123,926 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 77,724 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 137,000 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 113,539 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 31,650 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 17,800 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,343 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 34,000 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 53,003 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 152,006 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 218,216 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 97,100 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 48,015 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 96,250 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27,002 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 200,168 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 61,000 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 65,551 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 14,500 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 56,500 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 32,466 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 23,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 112,599 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 12,548 |