Skip to main content
logo
First Tellurium Corp. (FSTTF)
OTCMKTS · Delayed Price · Currency is USD
0.0851
-0.0024 (-2.74%)
Aug 4, 2025, 3:04 PM EDT

First Tellurium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20250.090.090.080.080.083.11%38,000
Aug 1, 20250.080.100.080.080.08-6.61%29,007
Jul 31, 20250.090.090.090.090.09-1,000
Jul 30, 20250.090.090.090.090.093.29%34,969
Jul 29, 20250.090.090.090.090.09-9.86%30,500
Jul 28, 20250.090.090.080.090.0912.53%140,154
Jul 25, 20250.080.080.080.080.084.59%60,500
Jul 24, 20250.080.080.080.080.080.65%9,644
Jul 23, 20250.080.080.080.080.081.79%14,050
Jul 22, 20250.080.080.070.080.08-0.95%125,125
Jul 21, 20250.080.080.080.080.08-1.93%2,940
Jul 18, 20250.080.080.070.080.083.87%130,000
Jul 17, 20250.070.080.070.080.083.47%69,772
Jul 16, 20250.070.080.070.070.071.97%102,037
Jul 15, 20250.070.070.070.070.071.73%10,000
Jul 14, 20250.080.090.070.070.07-3.86%235,907
Jul 11, 20250.070.080.070.080.08-4.45%44,783
Jul 10, 20250.080.080.080.080.08-3.14%7,430
Jul 9, 20250.080.080.080.080.08-5.36%91,900
Jul 8, 20250.090.090.090.090.0915.16%600
Jul 7, 20250.080.080.070.070.07-1.60%30,498
Jul 3, 20250.080.080.080.080.080.36%3,684
Jul 2, 20250.080.080.080.080.08-3.58%62,417
Jul 1, 20250.080.080.080.080.08-4.05%3,100
Jun 30, 20250.080.080.080.080.084.89%63,400
Jun 27, 20250.080.080.080.080.08-6
Jun 26, 20250.080.080.080.080.08-2.57%88,240
Jun 25, 20250.080.080.080.080.08-22,000
Jun 24, 20250.080.080.080.080.08-0.44%80,000
Jun 23, 20250.080.090.080.080.08-6.53%140,200
Jun 20, 20250.090.090.080.090.09-0.81%3,630
Jun 18, 20250.100.100.090.090.09-3.14%104,270
Jun 17, 20250.090.090.090.090.096.06%15,000
Jun 16, 20250.090.090.080.080.08-6.56%33,500
Jun 13, 20250.090.090.090.090.094.53%117,300
Jun 12, 20250.090.090.090.090.09-2.91%1,326
Jun 11, 20250.080.090.080.090.096.97%24,470
Jun 10, 20250.090.090.080.080.084.94%27,567
Jun 9, 20250.080.080.080.080.08-9.21%199
Jun 6, 20250.090.090.090.090.09-1.42%11,892
Jun 5, 20250.090.090.090.090.090.73%31,168
Jun 4, 20250.090.090.090.090.090.71%12,275
Jun 3, 20250.090.090.090.090.09-0.57%29,000
Jun 2, 20250.090.090.090.090.09-1.80%19,400
May 30, 20250.090.090.090.090.090.87%7,200
May 29, 20250.080.090.080.090.09-1.20%28,450
May 28, 20250.090.090.090.090.09-11,185
May 27, 20250.100.100.080.090.094.56%23,515
May 23, 20250.080.090.080.090.09-2.84%12,461
May 22, 20250.100.100.090.090.09-6.46%56,000