Temas Resources Corp. (CSE:TMAS)
Canada · Delayed Price · Currency is CAD 0.2600
0.00 (0.00%)
Jul 18, 2025, 3:45 PM EDT
Temas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 14,472 |
| Jul 17, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 15.56% | 29,563 |
| Jul 16, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | - | 25.00% | 57,520 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | 5.88% | 20,111 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 4,526 |
| Jul 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 5.88% | 158,585 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -19.05% | 101,258 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | -8.70% | 69,000 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | - | -4.17% | 78,093 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -5.88% | 25,260 |
| Jul 4, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | - | 4.08% | 7,214 |
| Jul 3, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | - | -15.52% | 53,444 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 5,055 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 23,266 |
| Jun 27, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | - | 13.46% | 120,222 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | - | -7.14% | 225,525 |
| Jun 25, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | - | 12.00% | 343,105 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 78,000 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -3.85% | 116,502 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 364,000 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 4.17% | 533,511 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -5.88% | 20,200 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | 2.00% | 25,803 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | - | -12.28% | 118,833 |
| Jun 13, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -5.00% | 62,559 |
| Jun 12, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | - | -6.25% | 71,629 |
| Jun 11, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | - | 6.67% | 677,756 |
| Jun 10, 2025 | 0.27 | 0.32 | 0.27 | 0.30 | - | 15.38% | 331,140 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 5,211 |
| Jun 6, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | - | 4.17% | 81,000 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.23 | 0.24 | - | -15.79% | 211,500 |
| Jun 4, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | - | -9.52% | 341,088 |
| Jun 3, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | - | 3.28% | 962,305 |
| Jun 2, 2025 | 0.34 | 0.35 | 0.31 | 0.31 | - | -6.15% | 389,103 |
| May 30, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | - | -1.52% | 433,316 |
| May 29, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | - | 13.79% | 1,127,296 |
| May 28, 2025 | 0.26 | 0.29 | 0.25 | 0.29 | - | 9.43% | 835,052 |
| May 27, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | - | 17.78% | 865,858 |
| May 26, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | - | 12.50% | 92,825 |
| May 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 5.26% | 182,807 |
| May 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 2.70% | 89,027 |
| May 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 67,650 |
| May 20, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | 2.70% | 105,238 |
| May 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 236,120 |
| May 15, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 20.00% | 307,234 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 50,400 |
| May 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 23,610 |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 12,500 |
| May 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 80,445 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |