Temas Resources Corp. (CSE:TMAS)
0.1200
+0.0050 (4.35%)
Apr 25, 2025, 11:00 AM EDT
Temas Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 20,555 |
Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 127,800 |
Apr 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -25.81% | 115,530 |
Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19.23% | 1,400 |
Apr 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 80,300 |
Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
Apr 14, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | - | -6.67% | 37,455 |
Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 21,441 |
Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 34,500 |
Apr 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 63,833 |
Apr 8, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | 4.35% | 30,391 |
Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 29,111 |
Apr 4, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | - | -8.00% | 54,692 |
Apr 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 18,000 |
Apr 2, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | - | 8.70% | 106,951 |
Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 85,500 |
Mar 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 219,945 |
Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 40,000 |
Mar 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 200,900 |
Mar 26, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 20.00% | 98,800 |
Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 22,939 |
Mar 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 72,300 |
Mar 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Mar 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 5.88% | 8,611 |
Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13.33% | 108,431 |
Mar 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.76% | 1,348,000 |
Mar 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Mar 14, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | - | 6.25% | 4,000 |
Mar 13, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | - | 33.33% | 31,022 |
Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 7,700 |
Mar 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 316,649 |
Mar 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 42,045 |
Mar 6, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 708,150 |
Mar 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -15.79% | 50,054 |
Mar 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 46.15% | 7,511 |
Mar 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -18.75% | 45,029 |
Feb 28, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -15.79% | 94,044 |
Feb 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 35.71% | 6,000 |
Feb 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 48,000 |
Feb 25, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -15.79% | 183,000 |
Feb 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,977 |
Feb 21, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | - | 11.76% | 237,111 |
Feb 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13.33% | 13,889 |
Feb 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Feb 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.76% | 8,836 |
Feb 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Feb 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |