Temas Resources Corp. (TMASF)
OTCMKTS · Delayed Price · Currency is USD
0.1141
-0.0159 (-12.23%)
At close: Mar 27, 2026
TMASF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.23% | 5,003 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.43% | 500 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -14.59% | 16,100 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.28% | 503 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.99% | 2,226 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.94% | 420 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.25% | 10,000 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.25% | 3,000 |
| Mar 12, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 5,651 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.24% | 1,125 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.51% | 100 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.83% | 230 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.62% | 1,750 |
| Mar 4, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 26.02% | 8,111 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.93% | 1,449 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.98% | 21,006 |
| Feb 26, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -2.08% | 5,694 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.41% | 519 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.02% | 2,211 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.57% | 5,500 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.08% | 2,004 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.57% | 1,155 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.43% | 600 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.23% | 500 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.33% | 9,503 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.81% | 48,000 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.07% | 6,142 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.10% | 1,272 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -16.37% | 122,457 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.54% | 967 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 3.34% | 8,295 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.91% | 168 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | 7.70% | 25,204 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 3,300 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.10% | 44,281 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.21% | 1,000 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.31% | 2,633 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 3.29% | 25,072 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 1.15% | 26,070 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 18.98% | 41,237 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.33% | 1,144 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.26% | 4,131 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 20.66% | 831 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 6,120 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.78% | 2,242 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.84% | 5,522 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.31% | 580 |
| Dec 22, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 8.18% | 3,119 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.64% | 6,011 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.10% | 309 |