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

Temas Resources Corp (CSE: TMAS )

0.2500 +0.0150 (+6.38%)
Official Closing Price Updated: 3:37 PM EDT, May 24, 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 (%)
Feb 28, 2022 0.1250 0.1250 0.1150 0.1150 387,203 -0.00(-4.17%)
Feb 25, 2022 0.1250 0.1200 0.1150 0.1200 275,850 +0.00(+4.35%)
Feb 24, 2022 0.1200 0.1250 0.1150 0.1150 158,050 -0.00(-4.17%)
Feb 23, 2022 0.1250 0.1250 0.1200 0.1200 47,763 +0.00(+4.35%)
Feb 22, 2022 0.1250 0.1250 0.1150 0.1150 27,243 -0.01(-8.00%)
Feb 18, 2022 0.1250 0 +0.01(+4.17%)
Feb 17, 2022 0.1300 0.1300 0.1200 0.1200 251,341 -0.01(-7.69%)
Feb 16, 2022 0.1250 0.1500 0.1250 0.1300 138,095 +0.01(+8.33%)
Feb 15, 2022 0.1300 0.1300 0.1200 0.1200 140,600 -0.01(-7.69%)
Feb 14, 2022 0.1300 0.1350 0.1250 0.1300 52,963 -0.01(-3.70%)
Feb 11, 2022 0.1200 0.1350 0.1200 0.1350 81,250 +0.01(+8.00%)
Feb 10, 2022 0.1300 0.1300 0.1250 0.1250 45,835 +0.00(+0.00%)
Feb 09, 2022 0.1250 0.1300 0.1200 0.1250 26,600 +0.00(+0.00%)
Feb 08, 2022 0.1250 0.1300 0.1250 0.1250 95,944 -0.01(-3.85%)
Feb 07, 2022 0.1350 0.1350 0.1250 0.1300 26,150 +0.00(+0.00%)
Feb 04, 2022 0.1250 0.1300 0.1200 0.1300 57,380 +0.01(+4.00%)
Feb 03, 2022 0.1300 0.1250 240,161 -0.01(-3.85%)
Feb 02, 2022 0.1400 0.1400 0.1300 0.1300 276,675 +0.00(+0.00%)
Feb 01, 2022 0.1250 0.1350 0.1200 0.1300 32,950 +0.01(+4.00%)
Jan 31, 2022 0.1150 0.1300 0.1100 0.1250 99,599 +0.01(+8.70%)
Jan 28, 2022 0.1100 0.1150 0.1050 0.1150 290,739 +0.00(+0.00%)
Jan 27, 2022 0.1200 0.1200 0.1000 0.1150 267,128 -0.01(-8.00%)
Jan 26, 2022 0.1250 0.1300 0.1150 0.1250 258,412 +0.00(+0.00%)
Jan 25, 2022 0.1350 0.1600 0.1200 0.1250 2,133,618 +0.00(+0.00%)
Jan 24, 2022 0.1400 0.1400 0.1250 0.1250 218,758 -0.01(-7.41%)
Jan 21, 2022 0.1350 0.1500 0.1250 0.1350 254,098 -0.01(-3.57%)
Jan 20, 2022 0.1400 0.1400 0.1300 0.1400 596,951 +0.01(+3.70%)
Jan 19, 2022 0.1500 0.1500 0.1350 0.1350 492,229 -0.01(-6.90%)
Jan 18, 2022 0.1400 0.1500 0.1400 0.1450 239,058 +0.00(+3.57%)
Jan 17, 2022 0.1550 0.1550 0.1400 0.1400 108,832 -0.01(-9.68%)
Jan 14, 2022 0.1550 0.1650 0.1500 0.1550 229,689 +0.00(+0.00%)
Jan 13, 2022 0.1450 0.1600 0.1400 0.1550 1,166,037 +0.01(+10.71%)
Jan 12, 2022 0.1400 0.1450 0.1350 0.1400 368,146 +0.01(+3.70%)
Jan 11, 2022 0.1450 0.1450 0.1250 0.1350 1,740,492 -0.01(-6.90%)
Jan 10, 2022 0.1500 0.1550 0.1400 0.1450 690,905 -0.02(-9.38%)
Jan 07, 2022 0.1800 0.1850 0.1500 0.1600 1,922,155 -0.02(-11.11%)
Jan 06, 2022 0.2300 0.2500 0.1750 0.1800 2,154,596 -0.05(-21.74%)
Jan 05, 2022 0.2250 0.3000 0.2250 0.2300 545,807 -0.02(-8.00%)
Jan 04, 2022 0.1950 0.2900 0.1950 0.2500 749,432 +0.07(+35.14%)
Dec 31, 2021 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Dec 30, 2021 0.1600 0.1650 0.1600 0.1650 145,185 +0.00(+0.00%)
Dec 29, 2021 0.1700 0.1700 0.1600 0.1650 221,903 -0.01(-2.94%)
Dec 24, 2021 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Dec 23, 2021 0.1600 0.1900 0.1600 0.1850 205,291 +0.02(+15.62%)
Dec 22, 2021 0.1550 0.1700 0.1400 0.1600 104,144 +0.01(+6.67%)
Dec 21, 2021 0.1450 0.1550 0.1400 0.1500 161,319 +0.00(+0.00%)
Dec 20, 2021 0.1650 0.1650 0.1450 0.1500 90,657 -0.01(-6.25%)
Dec 17, 2021 0.1400 0.1600 0.1400 0.1600 177,889 +0.02(+14.29%)
Dec 16, 2021 0.1200 0.1400 0.1200 0.1400 174,359 +0.02(+12.00%)
Dec 15, 2021 0.1300 0.1300 0.1200 0.1250 50,160 +0.00(+0.00%)
Dec 14, 2021 0.1250 0.1250 0.1200 0.1250 75,999 -0.01(-3.85%)
Dec 13, 2021 0.1350 0.1350 0.1200 0.1300 115,856 -0.01(-3.70%)
Dec 10, 2021 0.1350 0.1350 0.1300 0.1350 19,890 +0.00(+0.00%)
Dec 09, 2021 0.1400 0.1400 0.1300 0.1350 198,667 -0.01(-6.90%)
Dec 08, 2021 0.1500 0.1500 0.1450 0.1450 33,647 +0.00(+0.00%)
Dec 07, 2021 0.1400 0.1500 0.1400 0.1450 59,030 +0.00(+0.00%)
Dec 06, 2021 0.1600 0.1600 0.1450 0.1450 73,588 -0.01(-3.33%)
Dec 03, 2021 0.1600 0.1600 0.1500 0.1500 39,616 -0.01(-6.25%)
Dec 02, 2021 0.1650 0.1650 0.1500 0.1600 234,504 -0.01(-5.88%)
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.