Temas Resources Corp. (CSE:TMAS)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0050 (-7.69%)
Oct 29, 2026, 4:48 PM EDT
Temas Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 1,111 |
| Oct 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 30,416 |
| Oct 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 31,655 |
| Oct 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,982 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 46,390 |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 28,364 |
| Oct 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 44,032 |
| Oct 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 115,012 |
| Oct 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 67,555 |
| Oct 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 78,500 |
| Oct 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 70,277 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,250 |
| Oct 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,100 |
| Oct 8, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 12,000 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 61,395 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 104,000 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,086 |
| Oct 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 114,105 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 43,760 |
| Sep 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 11,052 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 107,000 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,972 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,500 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 54,500 |
| Sep 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 53,011 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 169,300 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 120,113 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,052 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,409 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 38,909 |
| Sep 10, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 137,018 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 33,000 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 25,000 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 204,500 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,500 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 45,507 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 6,500 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 16,000 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 137,000 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 19,500 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 29,000 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 151,415 |
| Aug 20, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 73,500 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 368,837 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 57,000 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 49,557 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 4,500 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 38,501 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,118 |