First Tellurium Corp. (CSE:FTEL)
Canada · Delayed Price · Currency is CAD 0.2200
+0.0100 (4.76%)
Oct 9, 2026, 2:41 PM EST
First Tellurium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 164,565 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.20 | 0.21 | 0.21 | -16.00% | 336,906 |
| Oct 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 53,000 |
| Oct 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.16% | 88,000 |
| Oct 5, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 65,302 |
| Oct 2, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.26% | 37,054 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 46,020 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,742 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 36,990 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 16,965 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 49,000 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 20,922 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 45,600 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 144,800 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 12,000 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 39,201 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 55,300 |
| Sep 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 28,118 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -12.50% | 59,425 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 74,513 |
| Sep 11, 2026 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -9.38% | 159,554 |
| Sep 10, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.29% | 181,863 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 53,746 |
| Sep 8, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 16.67% | 223,341 |
| Sep 4, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 53,500 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 80,500 |
| Sep 2, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 203,800 |
| Sep 1, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 307,000 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 102,124 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 45,000 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 37,500 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 127,000 |
| Aug 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 27,090 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 37,400 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 41,100 |
| Aug 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 184,625 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 14,125 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 90,500 |
| Aug 17, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 2.50% | 258,796 |
| Aug 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 65,579 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 63,910 |
| Aug 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 111,540 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 106,150 |
| Aug 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 103,553 |
| Aug 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 122,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.20% | 135,818 |
| Aug 5, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 121,006 |
| Aug 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 14,070 |
| Jul 31, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 443,500 |
| Jul 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 106,250 |