Temas Resources Corp. (CSE:TMAS)
Canada
· Delayed Price · Currency is CAD 0.2400
-0.0450 (-15.79%)
Jun 5, 2025, 3:43 PM EDT
Temas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.29 | 0.29 | 0.23 | 0.24 | - | -15.79% | 208,700 |
| 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 | - | - | - |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,282 |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.00% | 18,500 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.79% | 13,500 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 650 |
| May 1, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | - | - | 127,111 |
| Apr 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -6.45% | 36,735 |
| Apr 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 14.81% | 14,500 |
| Apr 28, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 12.50% | 70,247 |
| 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 |