First Tellurium Corp. (FSTTF)
OTCMKTS · Delayed Price · Currency is USD
0.1048
-0.00445 (-4.07%)
At close: Mar 27, 2026
FSTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.12% | 12,024 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.71% | 39,250 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 117,835 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.09% | 29,195 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.30% | 9,350 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.98% | 65,890 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 11,160 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.78% | 44,264 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.59% | 25,500 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.07% | 29,502 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.05% | 61,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.14% | 54,200 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.72% | 29,600 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.29% | 44,450 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.49% | 92,925 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.74% | 42,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.89% | 22,524 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.41% | 10,770 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.36% | 75,050 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 114,383 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 48,250 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 57,853 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 7.44% | 107,200 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 65,500 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.24% | 52,696 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.73% | 48,500 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.48% | 8,495 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.89% | 15,800 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 79,533 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.48% | 192,769 |
| Feb 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 427,432 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.27% | 31,765 |
| Feb 10, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -0.17% | 33,700 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.74% | 279,033 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.08% | 109,613 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.74% | 28,840 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.43% | 10,062 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.43% | 139,469 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.69% | 10,300 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.77% | 50,169 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.27% | 24,155 |
| Jan 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.81% | 74,636 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.54% | 26,932 |
| Jan 26, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -3.49% | 262,750 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.55% | 2,080 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.61% | 58,222 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.14% | 101,910 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.19% | 294,900 |
| Jan 16, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 6.41% | 145,216 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.04% | 294,273 |