Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Temas Resources Corp (CSE: TMAS )

0.2550 -0.0100 (-3.77%)
Official Closing Price Updated: 3:16 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.2600 0.2800 0.2600 0.2600 50,467 +0.01(+4.00%)
Jan 29, 2024 0.2500 0.2500 42 -0.01(-1.96%)
Jan 26, 2024 0.2500 0.2550 0.2500 0.2550 36,206 +0.01(+2.00%)
Jan 25, 2024 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jan 24, 2024 0.2500 0.2500 0.2500 0.2500 6,784 +0.00(+0.00%)
Jan 23, 2024 0.2500 0.2700 0.2500 0.2500 104,166 -0.03(-10.71%)
Jan 22, 2024 0.2850 0.2850 0.2700 0.2800 19,000 +0.03(+9.80%)
Jan 19, 2024 0.2550 0.2550 0.2550 0.2550 23,855 -0.01(-3.77%)
Jan 18, 2024 0.2650 0.2650 0.2650 0.2650 527 +0.00(+0.00%)
Jan 17, 2024 0.2650 0.2650 0.2450 0.2650 11,204 -0.02(-7.02%)
Jan 16, 2024 0.2850 0.2850 0.2850 0.2850 810 +0.02(+9.62%)
Jan 15, 2024 0.2800 0.2800 0.2400 0.2600 56,055 +0.02(+8.33%)
Jan 12, 2024 0.2500 0.2650 0.2400 0.2400 31,854 -0.01(-4.00%)
Jan 11, 2024 0.2400 0.2500 0.2350 0.2500 46,304 +0.02(+8.70%)
Jan 10, 2024 0.2300 0.2300 0.2300 0.2300 2,731 -0.00(-2.13%)
Jan 09, 2024 0.2000 0.2350 0.2000 0.2350 8,949 +0.02(+9.30%)
Jan 08, 2024 0.2150 0.2150 0.2150 0.2150 1,511 +0.00(+0.00%)
Jan 05, 2024 0.2050 0.2250 0.2050 0.2150 62,661 +0.00(+0.00%)
Jan 04, 2024 0.2000 0.2200 0.2000 0.2150 65,356 -0.02(-6.52%)
Jan 03, 2024 0.2300 0.2300 0.2300 0.2300 13,500 -0.00(-2.13%)
Jan 02, 2024 0.2350 0.2450 0.2350 0.2350 23,915 -0.02(-6.00%)
Dec 29, 2023 0.2500 0 +0.04(+19.05%)
Dec 28, 2023 0.2000 0.2100 0.2000 0.2100 17,438 +0.01(+5.00%)
Dec 27, 2023 0.2000 0.2000 0.2000 0.2000 17,243 +0.03(+17.65%)
Dec 22, 2023 0.1700 0 -0.05(-22.73%)
Dec 21, 2023 0.1850 0.2200 0.1400 0.2200 129,569 +0.02(+10.00%)
Dec 18, 2023 0.2000 0.2000 640 +0.00(+0.00%)
Dec 15, 2023 0.1600 0.2000 0.1600 0.2000 3,505 +0.04(+21.21%)
Dec 14, 2023 0.1650 0.1650 0.1650 0.1650 22,227 -0.02(-13.16%)
Dec 13, 2023 0.2450 0.2450 0.1800 0.1900 14,360 +0.01(+5.56%)
Dec 11, 2023 0.1800 0.1800 191 -0.02(-10.00%)
Dec 08, 2023 0.1900 0.2000 0.1900 0.2000 51,780 +0.02(+11.11%)
Dec 07, 2023 0.1950 0.1950 0.1800 0.1800 77,500 -0.03(-14.29%)
Dec 06, 2023 0.2100 0.2100 0.2100 0.2100 2,756 +0.01(+5.00%)
Dec 05, 2023 0.2000 0.2000 0.2000 0.2000 1,111 +0.00(+0.00%)
Dec 04, 2023 0.2100 0.2100 0.2000 0.2000 22,149 -0.02(-9.09%)
Dec 01, 2023 0.1750 0.2400 0.1750 0.2200 9,299 +0.05(+29.41%)
Nov 30, 2023 0.1900 0.1900 0.1600 0.1700 12,111 -0.03(-15.00%)
Nov 28, 2023 0.2000 0.2000 171 +0.00(+0.00%)
Nov 27, 2023 0.2000 0.2000 0.2000 0.2000 1,862 +0.00(+0.00%)
Nov 24, 2023 0.1350 0.2000 0.1350 0.2000 7,643 +0.07(+53.85%)
Nov 22, 2023 0.1300 0.1300 33 +0.01(+4.00%)
Nov 21, 2023 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Nov 20, 2023 0.1250 0.1250 0.1250 0.1250 2,851 +0.00(+0.00%)
Nov 17, 2023 0.1250 0.1250 0.1250 0.1250 989 +0.00(+0.00%)
Nov 16, 2023 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Nov 15, 2023 0.1400 0.1400 0.1300 0.1300 1,500 +0.00(+0.00%)
Nov 14, 2023 0.1300 0.1300 0.1300 0.1300 29,797 -0.01(-7.14%)
Nov 13, 2023 0.1400 0.1400 0.1400 0.1400 3,454 +0.02(+16.67%)
Nov 09, 2023 0.1200 0.1200 111 +0.00(+4.35%)
Nov 08, 2023 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Nov 07, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Nov 03, 2023 0.1150 188 -0.00(-4.17%)
Nov 02, 2023 0.1200 0.1200 0.1200 0.1200 60,223 +0.00(+0.00%)
Nov 01, 2023 0.1150 0.1200 0.1150 0.1200 6,611 +0.00(+0.00%)
Oct 31, 2023 0.1150 0.1200 0.1100 0.1200 148,695 +0.00(+0.00%)
Oct 30, 2023 0.1200 0.1200 0.1200 0.1200 10,496 -0.01(-7.69%)
Oct 27, 2023 0.1250 0.1300 0.1250 0.1300 6,538 +0.00(+0.00%)
Oct 26, 2023 0.1300 0.1300 0.1300 0.1300 26,604 -0.02(-13.33%)
Oct 20, 2023 0.1500 11 +0.01(+7.14%)
Oct 19, 2023 0.1300 0.1400 0.1300 0.1400 4,509 +0.01(+7.69%)
Oct 18, 2023 0.1300 0.1300 0.1300 0.1300 19,461 +0.01(+13.04%)
Oct 16, 2023 0.1150 0.1150 100 -0.01(-8.00%)
Oct 12, 2023 0.1250 0.1250 100 -0.01(-3.85%)
Oct 10, 2023 0.1300 0.1300 0 +0.01(+4.00%)
Oct 06, 2023 0.1250 0 +0.04(+47.06%)
Oct 05, 2023 0.0850 0.0850 0.0850 0.0850 1,516 -0.00(-5.56%)
Oct 03, 2023 0.0900 0.0900 0 +0.00(+0.00%)
Oct 02, 2023 0.1000 0.1000 0.0900 0.0900 6,789 -0.01(-10.00%)
Sep 28, 2023 0.1000 111 +0.00(+0.00%)
Sep 26, 2023 0.1000 0.1000 628 +0.00(+0.00%)
Sep 21, 2023 0.1000 388 -0.02(-20.00%)
Sep 20, 2023 0.1250 0.1250 0.1250 0.1250 10,679 +0.04(+38.89%)
Sep 14, 2023 0.0900 177 -0.03(-21.74%)
Sep 13, 2023 0.1000 0.1600 0.1000 0.1150 132,698 +0.01(+15.00%)
Sep 11, 2023 0.1000 0.1000 100 +0.00(+0.00%)
Sep 06, 2023 0.1000 0.1000 623 +0.00(+0.00%)
Sep 05, 2023 0.0950 0.1000 0.0950 0.1000 7,764 +0.01(+5.26%)
Sep 01, 2023 0.0950 0 -0.01(-5.00%)
Aug 28, 2023 0.1000 0.1000 100 +0.01(+5.26%)
Aug 25, 2023 0.0900 0.0950 0.0900 0.0950 19,111 +0.01(+18.75%)
Aug 24, 2023 0.0800 0.0800 0.0800 0.0800 186,000 -0.01(-5.88%)
Aug 22, 2023 0.0850 0.0850 462 +0.01(+6.25%)
Aug 18, 2023 0.0800 636 -0.01(-11.11%)
Aug 16, 2023 0.0900 0.0900 158 +0.00(+0.00%)
Aug 15, 2023 0.1000 0.1000 0.0900 0.0900 28,750 -0.01(-10.00%)
Aug 10, 2023 0.1000 316 -0.00(-4.76%)
Aug 08, 2023 0.1050 0.1050 633 +0.00(+0.00%)
Jul 31, 2023 0.1050 0 -0.01(-4.55%)
Jul 27, 2023 0.1100 0.1100 0 -0.05(-31.25%)
Jul 25, 2023 0.1600 0.1600 631 +0.00(+0.00%)
Jul 24, 2023 0.1400 0.1600 0.1400 0.1600 95,744 +0.04(+33.33%)
Jul 20, 2023 0.1200 0.1200 100 -0.02(-11.11%)
Jul 18, 2023 0.1350 0.1350 188 +0.03(+22.73%)
Jul 17, 2023 0.1500 0.1550 0.1100 0.1100 30,072 +0.01(+10.00%)
Jul 14, 2023 0.1450 0.1450 0.1000 0.1000 15,438 -0.01(-9.09%)
Jul 12, 2023 0.1100 0.1100 240 +0.01(+10.00%)
Jul 10, 2023 0.1000 0.1000 141 +0.00(+0.00%)
Jul 06, 2023 0.1000 0.1000 100 -0.01(-9.09%)
Jul 04, 2023 0.1100 0.1100 320 -0.03(-21.43%)
Jun 30, 2023 0.1400 0 +0.04(+40.00%)
Jun 28, 2023 0.1000 0.1000 0 +0.05(+81.82%)
Jun 26, 2023 0.0550 0.0550 111 +0.04(+266.67%)
Jun 23, 2023 0.0100 0.0150 0.0100 0.0150 31,600 +0.00(+0.00%)
Jun 22, 2023 0.0150 0.0150 0.0150 0.0150 10,002 +0.00(+0.00%)
Jun 21, 2023 0.0150 0.0150 0.0150 0.0150 131,900 +0.00(+0.00%)
Jun 19, 2023 0.0150 0.0150 350 +0.00(+0.00%)
Jun 16, 2023 0.0100 0.0150 0.0100 0.0150 372,500 +0.00(+0.00%)
Jun 15, 2023 0.0150 0.0150 0.0150 0.0150 125,500 +0.00(+0.00%)
May 08, 2023 0.0150 0.0150 0.0150 0.0150 42,859 +0.00(+0.00%)
May 05, 2023 0.0150 0.0150 0.0150 0.0150 8,600 +0.00(+0.00%)
May 04, 2023 0.0150 0.0200 0.0150 0.0150 70,980 +0.00(+0.00%)
May 03, 2023 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
May 02, 2023 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
May 01, 2023 0.0150 0.0200 0.0150 0.0200 103,400 +0.01(+33.33%)
Apr 28, 2023 0.0150 0.0150 0.0100 0.0150 656,840 +0.00(+0.00%)
Apr 27, 2023 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Apr 26, 2023 0.0150 0.0150 0.0100 0.0150 1,163,597 +0.00(+50.00%)
Apr 25, 2023 0.0150 0.0200 0.0100 0.0100 123,450 -0.00(-33.33%)
Apr 24, 2023 0.0200 0.0200 0.0150 0.0150 122,750 +0.00(+0.00%)
Apr 21, 2023 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Apr 20, 2023 0.0150 0.0150 0.0150 0.0150 407,000 -0.01(-25.00%)
Apr 19, 2023 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Apr 18, 2023 0.0200 0.0200 0.0150 0.0150 11,010 -0.01(-25.00%)
Apr 17, 2023 0.0200 0.0200 0.0150 0.0200 71,008 +0.01(+33.33%)
Apr 14, 2023 0.0200 0.0200 0.0150 0.0150 552,200 +0.00(+0.00%)
Apr 13, 2023 0.0150 0.0150 0.0150 0.0150 3,000 -0.01(-25.00%)
Apr 12, 2023 0.0200 0.0200 0.0150 0.0200 572,840 +0.01(+33.33%)
Apr 11, 2023 0.0150 0.0200 0.0150 0.0150 216,110 -0.01(-25.00%)
Apr 10, 2023 0.0200 0.0200 0.0200 0.0200 196,500 +0.00(+0.00%)
Apr 06, 2023 0.0200 0 +0.00(+0.00%)
Apr 05, 2023 0.0200 0.0250 0.0200 0.0200 209,000 +0.01(+33.33%)
Apr 04, 2023 0.0250 0.0250 0.0150 0.0150 50,000 -0.01(-25.00%)
Apr 03, 2023 0.0200 0.0200 0.0200 0.0200 353,546 -0.01(-20.00%)
Mar 31, 2023 0.0250 0.0250 0.0200 0.0250 148,000 +0.00(+0.00%)
Mar 30, 2023 0.0150 0.0250 0.0150 0.0250 13,500 +0.01(+25.00%)
Mar 29, 2023 0.0200 0.0200 0.0200 0.0200 386,300 +0.00(+0.00%)
Mar 28, 2023 0.0200 0.0200 0.0200 0.0200 126,200 +0.00(+0.00%)
Mar 27, 2023 0.0250 0.0250 0.0200 0.0200 419,624 -0.01(-20.00%)
Mar 24, 2023 0.0200 0.0250 0.0200 0.0250 10,700 +0.00(+0.00%)
Mar 23, 2023 0.0250 0.0250 0.0250 0.0250 10,025 +0.00(+0.00%)
Mar 22, 2023 0.0250 0.0250 0.0250 0.0250 1,300 +0.00(+0.00%)
Mar 20, 2023 0.0250 0.0250 100 +0.00(+0.00%)
Mar 17, 2023 0.0250 0.0250 0.0250 0.0250 108,000 +0.00(+0.00%)
Mar 16, 2023 0.0250 0.0250 0.0250 0.0250 51,000 +0.00(+0.00%)
Mar 15, 2023 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Mar 14, 2023 0.0250 0.0250 0.0250 0.0250 227,501 +0.00(+0.00%)
Mar 13, 2023 0.0300 0.0300 0.0200 0.0250 474,015 -0.00(-16.67%)
Mar 10, 2023 0.0250 0.0300 0.0250 0.0300 56,700 +0.00(+20.00%)
Mar 09, 2023 0.0300 0.0300 0.0250 0.0250 750,164 -0.00(-16.67%)
Mar 08, 2023 0.0300 0.0300 0.0300 0.0300 5,095 +0.00(+0.00%)
Mar 07, 2023 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Mar 06, 2023 0.0250 0.0300 0.0250 0.0300 95,630 +0.00(+20.00%)
Mar 03, 2023 0.0300 0.0300 0.0250 0.0250 93,302 +0.00(+0.00%)
Mar 02, 2023 0.0300 0.0300 0.0250 0.0250 577,000 -0.00(-16.67%)
Mar 01, 2023 0.0300 0.0300 0.0250 0.0300 112,800 +0.00(+0.00%)
Feb 28, 2023 0.0300 0.0300 0.0250 0.0300 60,001 +0.00(+20.00%)
Feb 27, 2023 0.0300 0.0300 0.0200 0.0250 596,360 -0.00(-16.67%)
Feb 24, 2023 0.0250 0.0300 0.0250 0.0300 15,030 +0.00(+0.00%)
Feb 23, 2023 0.0300 0.0300 0.0250 0.0300 330,000 +0.00(+0.00%)
Feb 22, 2023 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+0.00%)
Feb 21, 2023 0.0350 0.0350 0.0300 0.0300 67,423 +0.00(+0.00%)
Feb 17, 2023 0.0300 0 -0.01(-14.29%)
Feb 16, 2023 0.0350 0.0350 0.0300 0.0350 224,400 +0.01(+16.67%)
Feb 15, 2023 0.0350 0.0350 0.0300 0.0300 189,200 -0.01(-14.29%)
Feb 14, 2023 0.0350 0.0350 0.0350 0.0350 6,014 +0.00(+0.00%)
Feb 13, 2023 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Feb 10, 2023 0.0350 0.0350 0.0350 0.0350 160,030 +0.00(+0.00%)
Feb 09, 2023 0.0400 0.0400 0.0300 0.0350 583,244 -0.00(-12.50%)
Feb 08, 2023 0.0400 0.0400 0.0400 0.0400 109,500 +0.00(+14.29%)
Feb 07, 2023 0.0350 0.0350 0.0350 0.0350 18,600 -0.00(-12.50%)
Feb 03, 2023 0.0400 181 +0.00(+0.00%)
Feb 02, 2023 0.0350 0.0400 0.0350 0.0400 90,010 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.