Temas Resources Corp. (CSE:TMAS)
Canada · Delayed Price · Currency is CAD 0.2600
+0.0100 (4.00%)
Oct 10, 2025, 12:29 PM EDT
Temas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 4.17% | 88,355 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 88,050 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 507,866 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 27,269 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 8,700 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 14,000 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,021 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 201,080 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 58,863 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 182,054 |
| Sep 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 53,273 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | - | 201,518 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 48,000 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 83,555 |
| Sep 19, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -6.00% | 291,529 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 11,381 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 39,155 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 72,696 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 34,500 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 46,194 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 34,344 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 67,500 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 36,500 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -7.69% | 110,696 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 53,373 |
| Sep 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 267,099 |
| Sep 3, 2025 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 30.43% | 653,916 |
| Sep 2, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 35.29% | 244,999 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 79,500 |
| Aug 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -8.82% | 53,337 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 26,717 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,500 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 14,250 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 7,829 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 20, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 65,213 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26,171 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 2,000 |
| Aug 14, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 88,543 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 30,002 |
| Aug 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 19,169 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.30% | 48,000 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 89,547 |
| Aug 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -10.64% | 2,610 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 63,500 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 52,185 |