Skip to main content
Temas Resources Corp. (CSE: TMAS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0050 (9.09%)
Dec 19, 2024, 4:00 PM EST

Temas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.060.080.060.07-16.67%18,700
Dec 19, 20240.060.060.050.06-9.09%36,832
Dec 18, 20240.070.070.050.06--15.38%141,750
Dec 17, 20240.070.070.070.07-8.33%1,111
Dec 16, 20240.060.060.060.06---
Dec 13, 20240.060.060.060.06---
Dec 12, 20240.080.080.060.06--20.00%9,000
Dec 11, 20240.070.080.060.08-25.00%98,277
Dec 10, 20240.060.060.060.06--29.41%10,487
Dec 9, 20240.070.090.060.09-30.77%88,499
Dec 6, 20240.080.080.070.07--18.75%16,460
Dec 5, 20240.080.080.080.08---
Dec 4, 20240.080.080.080.08--11.11%11,582
Dec 3, 20240.090.090.090.09---
Dec 2, 20240.080.090.080.09-5.88%57,355
Nov 29, 20240.090.090.090.09---
Nov 28, 20240.090.090.090.09---
Nov 27, 20240.090.090.090.09---
Nov 26, 20240.090.090.090.09--5,600
Nov 25, 20240.080.090.080.09--5.56%113,927
Nov 22, 20240.110.110.080.09--14.29%71,500
Nov 21, 20240.090.110.090.11-31.25%359,431
Nov 20, 20240.090.090.080.08--2,373
Nov 19, 20240.080.090.080.08--5.88%92,235
Nov 18, 20240.090.090.090.09--14,324
Nov 15, 20240.090.090.090.09---
Nov 14, 20240.110.110.090.09--5.56%8,540
Nov 13, 20240.090.100.090.09--5.26%91,500
Nov 12, 20240.100.100.100.10--26.92%18,077
Nov 11, 20240.090.130.090.13-36.84%15,675
Nov 8, 20240.100.100.100.10--5.00%10,448
Nov 7, 20240.110.110.090.10--220,000
Nov 6, 20240.100.100.100.10-5.26%17,177
Nov 5, 20240.090.100.090.10--36,000
Nov 4, 20240.100.100.100.10--13.64%97,036
Nov 1, 20240.110.110.110.11-10.00%500
Oct 31, 20240.110.110.100.10--16.67%71,001
Oct 30, 20240.110.120.110.12-9.09%13,611
Oct 29, 20240.110.110.110.11---
Oct 28, 20240.130.130.110.11--8.33%76,550
Oct 25, 20240.120.120.120.12--5,000
Oct 24, 20240.120.120.120.12--55,230
Oct 23, 20240.120.120.120.12--53,104
Oct 22, 20240.140.140.120.12-4.35%26,842
Oct 21, 20240.120.130.120.12-4.55%16,500
Oct 18, 20240.110.110.110.11--148,765
Oct 17, 20240.110.110.110.11--8.33%4,344
Oct 16, 20240.110.120.110.12-4.35%15,000
Oct 15, 20240.120.120.120.12---
Oct 11, 20240.120.120.120.12--28,478
Oct 10, 20240.110.120.110.12--69,135
Oct 9, 20240.120.120.120.12--11.54%994
Oct 8, 20240.130.130.130.13---
Oct 7, 20240.130.130.130.13-13.04%4,138
Oct 4, 20240.120.130.110.12--89,000
Oct 3, 20240.120.120.120.12-4.55%29,500
Oct 2, 20240.140.140.110.11--15.38%114,789
Oct 1, 20240.130.130.130.13--7.14%12,011
Sep 30, 20240.140.140.140.14-7.69%1,500
Sep 27, 20240.130.130.130.13--7.14%2,443
Sep 26, 20240.140.140.110.14-12.00%74,333
Sep 25, 20240.130.130.130.13--7.41%14,570
Sep 24, 20240.130.140.130.14--2,766
Sep 23, 20240.140.140.140.14---
Sep 20, 20240.140.140.140.14--3.57%517
Sep 19, 20240.140.140.140.14---
Sep 18, 20240.140.140.140.14-7.69%1,651
Sep 17, 20240.130.130.130.13--7.14%8,722
Sep 16, 20240.140.140.140.14---
Sep 13, 20240.140.140.140.14--6.67%3,500
Sep 12, 20240.130.150.130.15-15.38%15,227
Sep 11, 20240.130.130.130.13--13.33%3,000
Sep 10, 20240.140.150.120.15--45,944
Sep 9, 20240.150.150.150.15---
Sep 6, 20240.150.150.150.15---
Sep 5, 20240.150.150.150.15---
Sep 4, 20240.150.150.150.15-3.45%9,282
Sep 3, 20240.160.170.150.15--19.44%30,200
Aug 30, 20240.180.180.180.18-16.13%10,500
Aug 29, 20240.160.160.160.16-3.33%3,051
Aug 28, 20240.150.150.150.15---
Aug 27, 20240.180.180.150.15--25.00%23,700
Aug 26, 20240.200.200.200.20-5.26%5,886
Aug 23, 20240.190.190.190.19---
Aug 22, 20240.160.190.140.19-22.58%30,100
Aug 21, 20240.160.160.160.16---
Aug 20, 20240.160.160.160.16---
Aug 19, 20240.160.160.160.16---
Aug 16, 20240.150.190.150.16-10.71%34,280
Aug 15, 20240.140.140.140.14-3.70%14,710
Aug 14, 20240.140.140.140.14--3.57%25,500
Aug 13, 20240.160.160.130.14--26.32%43,750
Aug 12, 20240.190.190.190.19---
Aug 9, 20240.190.190.190.19---
Aug 8, 20240.170.190.170.19-5.56%19,008
Aug 7, 20240.170.180.170.18-16.13%11,984
Aug 6, 20240.170.170.150.16--13.89%46,555
Aug 2, 20240.180.180.160.18--7.69%172,695
Aug 1, 20240.200.200.200.20--2.50%1,055
Jul 31, 20240.200.210.200.20--48,530