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

Temas Resources Corp (CSE: TMAS )

0.2700 -0.0750 (-21.74%)
Official Closing Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Apr 30, 2021 1.150 1.220 1.110 1.150 186,900 +0.01(+0.88%)
Apr 29, 2021 1.160 1.200 1.120 1.140 206,440 +0.04(+3.64%)
Apr 28, 2021 1.340 1.350 1.100 1.100 404,455 -0.25(-18.52%)
Apr 27, 2021 1.340 1.380 1.320 1.350 264,420 +0.03(+2.27%)
Apr 26, 2021 1.300 1.330 1.260 1.320 507,190 +0.06(+4.76%)
Apr 23, 2021 1.300 1.310 1.240 1.260 245,900 +0.01(+0.80%)
Apr 22, 2021 1.160 1.270 1.160 1.250 390,859 +0.05(+4.17%)
Apr 21, 2021 1.200 1.230 1.170 1.200 194,235 +0.03(+2.56%)
Apr 20, 2021 1.150 1.200 1.150 1.170 238,587 +0.03(+2.63%)
Apr 19, 2021 1.090 1.150 1.080 1.140 290,856 +0.07(+6.54%)
Apr 16, 2021 1.070 1.110 1.070 1.070 164,400 +0.00(+0.00%)
Apr 15, 2021 1.080 1.110 1.070 1.070 146,197 +0.01(+0.94%)
Apr 14, 2021 1.060 1.100 1.050 1.060 139,767 +0.01(+0.95%)
Apr 13, 2021 1.050 1.050 1.030 1.050 138,005 +0.05(+5.00%)
Apr 12, 2021 1.040 1.050 1.000 1.000 198,841 -0.04(-3.85%)
Apr 09, 2021 1.020 1.040 1.010 1.040 128,000 +0.03(+2.97%)
Apr 08, 2021 0.9800 1.030 0.9800 1.010 163,752 +0.02(+2.02%)
Apr 07, 2021 1.020 1.050 0.9700 0.9900 225,029 -0.03(-2.94%)
Apr 06, 2021 1.040 1.070 1.010 1.020 172,205 -0.01(-0.97%)
Apr 05, 2021 1.060 1.070 1.020 1.030 188,321 +0.00(+0.00%)
Apr 01, 2021 1.030 1.030 1.030 0 +0.01(+0.98%)
Mar 31, 2021 1.060 1.080 1.020 1.020 112,288 -0.04(-3.77%)
Mar 30, 2021 1.100 1.120 1.010 1.060 112,535 -0.02(-1.85%)
Mar 29, 2021 1.050 1.190 1.050 1.080 102,180 +0.01(+0.93%)
Mar 26, 2021 1.030 1.100 1.020 1.070 161,100 +0.03(+2.88%)
Mar 25, 2021 1.120 1.120 1.010 1.040 151,073 -0.06(-5.45%)
Mar 24, 2021 1.150 1.150 1.080 1.100 129,296 -0.01(-0.90%)
Mar 23, 2021 1.220 1.240 1.090 1.110 359,141 -0.11(-9.02%)
Mar 22, 2021 1.200 1.280 1.200 1.220 158,879 +0.03(+2.52%)
Mar 19, 2021 1.190 1.230 1.170 1.190 356,400 +0.00(+0.00%)
Mar 18, 2021 1.200 1.220 1.170 1.190 59,632 +0.00(+0.00%)
Mar 17, 2021 1.230 1.240 1.100 1.190 213,540 -0.02(-1.65%)
Mar 16, 2021 1.280 1.280 1.180 1.210 131,664 -0.01(-0.82%)
Mar 15, 2021 1.200 1.360 1.160 1.220 366,878 +0.05(+4.27%)
Mar 12, 2021 1.140 1.220 1.130 1.170 125,200 +0.05(+4.46%)
Mar 11, 2021 1.120 1.220 1.080 1.120 212,206 +0.01(+0.90%)
Mar 10, 2021 1.100 1.120 1.090 1.110 29,078 +0.02(+1.83%)
Mar 09, 2021 1.100 1.100 1.070 1.090 40,307 +0.02(+1.87%)
Mar 08, 2021 1.060 1.090 1.040 1.070 102,341 +0.02(+1.90%)
Mar 05, 2021 1.010 1.070 1.010 1.050 66,100 +0.00(+0.00%)
Mar 04, 2021 1.200 1.200 1.010 1.050 118,606 -0.02(-1.87%)
Mar 03, 2021 1.100 1.120 1.060 1.070 75,809 -0.02(-1.83%)
Mar 02, 2021 1.100 1.110 1.050 1.090 66,616 +0.02(+1.87%)
Mar 01, 2021 1.130 1.130 1.010 1.070 76,165 +0.02(+1.90%)
Feb 26, 2021 1.100 1.140 1.020 1.050 191,500 -0.09(-7.89%)
Feb 25, 2021 1.120 1.150 1.100 1.140 56,006 +0.02(+1.79%)
Feb 24, 2021 1.190 1.200 1.120 1.120 199,058 -0.08(-6.67%)
Feb 23, 2021 1.250 1.250 1.130 1.200 197,194 -0.03(-2.44%)
Feb 22, 2021 1.270 1.280 1.230 1.230 154,131 +0.01(+0.82%)
Feb 19, 2021 1.210 1.260 1.190 1.220 132,300 +0.04(+3.39%)
Feb 18, 2021 1.200 1.210 1.130 1.180 246,364 -0.05(-4.07%)
Feb 17, 2021 1.270 1.280 1.200 1.230 123,832 -0.03(-2.38%)
Feb 16, 2021 1.290 1.300 1.210 1.260 174,737 +0.01(+0.80%)
Feb 12, 2021 1.250 1.250 1.250 0 -0.04(-3.10%)
Feb 11, 2021 1.270 1.360 1.250 1.290 274,905 +0.04(+3.20%)
Feb 10, 2021 1.440 1.450 1.200 1.250 713,115 -0.18(-12.59%)
Feb 09, 2021 1.480 1.500 1.420 1.430 278,249 -0.05(-3.38%)
Feb 08, 2021 1.510 1.510 1.480 1.480 234,831 -0.02(-1.33%)
Feb 05, 2021 1.500 1.520 1.480 1.500 452,700 +0.02(+1.35%)
Feb 04, 2021 1.470 1.500 1.470 1.480 250,262 +0.00(+0.00%)
Feb 03, 2021 1.530 1.530 1.470 1.480 339,635 -0.01(-0.67%)
Feb 02, 2021 1.520 1.530 1.490 1.490 206,486 -0.02(-1.32%)
Feb 01, 2021 1.510 1.510 1.470 1.510 401,168 +0.06(+4.14%)
Jan 29, 2021 1.400 1.510 1.390 1.450 228,100 +0.08(+5.84%)
Jan 28, 2021 1.390 1.390 1.350 1.370 222,961 +0.00(+0.00%)
Jan 27, 2021 1.500 1.600 1.350 1.370 559,844 -0.13(-8.67%)
Jan 26, 2021 1.550 1.550 1.480 1.500 201,653 +0.00(+0.00%)
Jan 25, 2021 1.550 1.560 1.460 1.500 437,906 +0.03(+2.04%)
Jan 22, 2021 1.490 1.540 1.440 1.470 303,100 -0.07(-4.55%)
Jan 21, 2021 1.670 1.690 1.400 1.540 704,438 -0.02(-1.28%)
Jan 20, 2021 1.520 1.610 1.460 1.560 1,423,587 +0.18(+13.04%)
Jan 19, 2021 1.140 1.390 1.130 1.380 1,334,398 +0.28(+25.45%)
Jan 18, 2021 1.400 1.400 1.060 1.100 2,244,803 -0.36(-24.66%)
Jan 15, 2021 2.150 2.270 1.300 1.460 4,027,100 -0.61(-29.47%)
Jan 14, 2021 1.920 2.140 1.920 2.070 1,705,023 +0.21(+11.29%)
Jan 13, 2021 1.750 1.900 1.740 1.860 1,986,019 +0.26(+16.25%)
Jan 12, 2021 1.410 1.640 1.410 1.600 1,462,376 +0.20(+14.29%)
Jan 11, 2021 1.360 1.420 1.340 1.400 1,329,461 +0.19(+15.70%)
Jan 08, 2021 1.160 1.240 1.150 1.210 969,000 +0.17(+16.35%)
Jan 07, 2021 1.000 1.060 0.9500 1.040 684,951 +0.13(+14.29%)
Jan 06, 2021 0.8700 0.9100 0.8600 0.9100 312,487 +0.05(+5.81%)
Jan 05, 2021 0.8400 0.8600 0.8300 0.8600 546,936 +0.02(+2.38%)
Jan 04, 2021 0.8300 0.8500 0.8200 0.8400 265,315 +0.02(+2.44%)
Dec 31, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 30, 2020 0.8300 0.8300 0.8100 0.8200 234,359 +0.01(+1.23%)
Dec 29, 2020 0.8400 0.8600 0.7900 0.8100 1,175,724 -0.03(-3.57%)
Dec 24, 2020 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Dec 23, 2020 0.8200 0.8400 0.8000 0.8400 167,150 +0.04(+5.00%)
Dec 22, 2020 0.8100 0.8300 0.8000 0.8000 93,179 -0.01(-1.23%)
Dec 21, 2020 0.8300 0.8300 0.8000 0.8100 74,131 +0.01(+1.25%)
Dec 18, 2020 0.8100 0.8200 0.8000 0.8000 46,800 +0.01(+1.27%)
Dec 17, 2020 0.8100 0.8200 0.7700 0.7900 70,273 -0.01(-1.25%)
Dec 16, 2020 0.8200 0.8300 0.8000 0.8000 236,620 +0.00(+0.00%)
Dec 15, 2020 0.8200 0.8200 0.7900 0.8000 47,041 -0.01(-1.23%)
Dec 14, 2020 0.8300 0.8300 0.8000 0.8100 76,372 +0.00(+0.00%)
Dec 11, 2020 0.8400 0.8400 0.8000 0.8100 207,200 +0.02(+2.53%)
Dec 10, 2020 0.8500 0.8500 0.7900 0.7900 102,558 -0.04(-4.82%)
Dec 09, 2020 0.8000 0.8400 0.8000 0.8300 54,779 +0.03(+3.75%)
Dec 08, 2020 0.8400 0.8400 0.8000 0.8000 89,820 +0.00(+0.00%)
Dec 07, 2020 0.8200 0.8300 0.7800 0.8000 90,180 +0.00(+0.00%)
Dec 04, 2020 0.8000 0.8400 0.7900 0.8000 52,500 +0.00(+0.00%)
Dec 03, 2020 0.8100 0.8300 0.8000 0.8000 68,200 +0.00(+0.00%)
Dec 02, 2020 0.8500 0.8600 0.7800 0.8000 126,779 -0.05(-5.88%)
Dec 01, 2020 0.9000 0.9000 0.8500 0.8500 165,750 +0.01(+1.19%)
Nov 30, 2020 0.8400 0.8500 0.8000 0.8400 143,114 +0.04(+5.00%)
Nov 27, 2020 0.8400 0.8400 0.7500 0.8000 93,000 -0.04(-4.76%)
Nov 26, 2020 0.8300 0.8400 0.8300 0.8400 39,970 +0.03(+3.70%)
Nov 25, 2020 0.8500 0.8500 0.8000 0.8100 35,710 -0.02(-2.41%)
Nov 24, 2020 0.8400 0.8500 0.8200 0.8300 154,157 +0.01(+1.22%)
Nov 23, 2020 0.8700 0.8800 0.7900 0.8200 147,142 -0.05(-5.75%)
Nov 20, 2020 0.8800 0.9000 0.8600 0.8700 119,841 +0.00(+0.00%)
Nov 19, 2020 0.8700 0.9000 0.7900 0.8700 204,054 +0.02(+2.35%)
Nov 18, 2020 0.8200 0.8500 0.8200 0.8500 132,844 +0.04(+4.94%)
Nov 17, 2020 0.8000 0.8300 0.8000 0.8100 148,006 +0.02(+2.53%)
Nov 16, 2020 0.7800 0.8100 0.7800 0.7900 50,997 +0.01(+1.28%)
Nov 13, 2020 0.7900 0.8000 0.7800 0.7800 33,764 +0.00(+0.00%)
Nov 12, 2020 0.7500 0.8400 0.7500 0.7800 111,670 +0.04(+5.41%)
Nov 11, 2020 0.7300 0.7400 0.7300 0.7400 36,655 +0.01(+1.37%)
Nov 10, 2020 0.7200 0.7300 0.7200 0.7300 50,263 +0.01(+1.39%)
Nov 09, 2020 0.7200 0.7200 0.7000 0.7200 13,871 +0.02(+2.86%)
Nov 06, 2020 0.6900 0.7000 0.6500 0.7000 7,800 +0.04(+6.06%)
Nov 05, 2020 0.6600 0.6600 0.6600 0.6600 2,500 -0.04(-5.71%)
Nov 04, 2020 0.7000 0.7000 0.7000 0.7000 12,650 -0.01(-1.41%)
Nov 03, 2020 0.7200 0.7200 0.7000 0.7100 14,200 +0.00(+0.00%)
Nov 02, 2020 0.7000 0.7100 0.6800 0.7100 14,674 +0.01(+1.43%)
Oct 30, 2020 0.7100 0.7200 0.7000 0.7000 10,919 +0.01(+1.45%)
Oct 29, 2020 0.6700 0.7400 0.6700 0.6900 28,400 -0.02(-2.82%)
Oct 28, 2020 0.7100 0.7500 0.6800 0.7100 49,985 +0.01(+1.43%)
Oct 27, 2020 0.7000 0.7000 0.7000 0.7000 12,900 +0.00(+0.00%)
Oct 26, 2020 0.7200 0.7200 0.6900 0.7000 7,400 +0.00(+0.00%)
Oct 23, 2020 0.6900 0.7300 0.6900 0.7000 68,466 +0.02(+2.94%)
Oct 22, 2020 0.6600 0.6800 0.6200 0.6800 61,767 +0.03(+4.62%)
Oct 21, 2020 0.6400 0.6500 0.6400 0.6500 46,385 +0.02(+3.17%)
Oct 20, 2020 0.6200 0.6500 0.6200 0.6300 92,299 +0.02(+3.28%)
Oct 19, 2020 0.5800 0.6100 0.5800 0.6100 52,484 +0.04(+7.02%)
Oct 16, 2020 0.5700 0.5700 0.5700 0.5700 22,000 +0.01(+1.79%)
Oct 15, 2020 0.5600 0.5600 0.5600 0.5600 14,500 +0.01(+1.82%)
Oct 14, 2020 0.5400 0.5600 0.5300 0.5500 28,800 +0.02(+3.77%)
Oct 13, 2020 0.5100 0.5300 0.5100 0.5300 21,091 +0.06(+12.77%)
Oct 09, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 08, 2020 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+0.00%)
Oct 06, 2020 0.4700 0.4700 0.4700 0.4700 0 -0.04(-7.84%)
Oct 05, 2020 0.4700 0.5100 0.4700 0.5100 6,500 +0.00(+0.00%)
Oct 02, 2020 0.5100 0.5100 0.5100 0.5100 9,000 +0.00(+0.00%)
Oct 01, 2020 0.5100 0.5100 0.5100 0.5100 9,000 +0.02(+4.08%)
Sep 24, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Sep 23, 2020 0.4600 0.4600 0.4600 0.4600 5,500 +0.01(+2.22%)
Sep 22, 2020 0.4500 0.4500 0.4500 0.4500 10,500 -0.02(-4.26%)
Sep 21, 2020 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
Sep 18, 2020 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.13%)
Sep 17, 2020 0.4700 0.4700 0.4700 0.4700 5,500 +0.00(+0.00%)
Sep 16, 2020 0.4700 0.4700 0.4700 0.4700 2,000 -0.03(-6.00%)
Sep 14, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 11, 2020 0.5000 0.5000 0.5000 0.5000 1,010 +0.00(+0.00%)
Sep 10, 2020 0.5100 0.5100 0.5000 0.5000 7,500 -0.01(-1.96%)
Sep 09, 2020 0.5100 0.5100 0.5100 0.5100 646 +0.00(+0.00%)
Sep 04, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Sep 03, 2020 0.5000 0.5100 0.5000 0.5000 6,000 +0.00(+0.00%)
Sep 02, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Aug 31, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Aug 27, 2020 0.4700 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 25, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 21, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 20, 2020 0.4800 0.4900 0.4800 0.4900 8,100 +0.01(+2.08%)
Aug 18, 2020 0.4800 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Aug 17, 2020 0.4500 0.4500 0.4400 0.4400 2,589 +0.03(+7.32%)
Aug 14, 2020 0.4100 0.4100 0.4100 0.4100 35,000 +0.02(+5.13%)
Aug 12, 2020 0.3900 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Aug 10, 2020 0.3950 0.3950 0.3950 0.3950 0 +0.05(+12.86%)
Aug 07, 2020 0.3800 0.4600 0.3500 0.3500 87,670 +0.00(+0.00%)
Aug 05, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Aug 04, 2020 0.3000 0.3000 0.3000 0.3000 40,000 +0.00(+0.00%)
Jul 31, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 30, 2020 0.3200 0.3200 0.3000 0.3000 12,000 +0.00(+0.00%)
Jul 29, 2020 0.3000 0.3000 0.3000 0.3000 31,000 +0.00(+0.00%)
Jul 28, 2020 0.3000 0.3200 0.3000 0.3000 45,000 -0.01(-3.23%)
Jul 27, 2020 0.3500 0.3500 0.3100 0.3100 63,877 -0.04(-11.43%)
Jul 23, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Jul 22, 2020 0.3100 0.3100 0.2950 0.3100 20,000 +0.00(+0.00%)
Jul 21, 2020 0.3100 0.3700 0.3100 0.3100 190,000 +0.00(+0.00%)
Jul 17, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 16, 2020 0.2500 0.3200 0.2500 0.3100 151,200 +0.06(+24.00%)
Jul 14, 2020 0.2500 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 13, 2020 0.2600 0.2600 0.2600 490 +0.00(+0.00%)
Jul 08, 2020 0.2600 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jul 07, 2020 0.2600 0.2600 0.2500 0.2500 5,249 -0.01(-3.85%)
Jul 06, 2020 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jul 03, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jul 02, 2020 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Jun 30, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jun 29, 2020 0.2800 0.2800 0.2700 0.2700 35,000 -0.01(-3.57%)
Jun 25, 2020 0.2800 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jun 24, 2020 0.2600 0.2600 0.2600 0.2600 9,500 +0.01(+4.00%)
Jun 23, 2020 0.2700 0.2800 0.2500 0.2500 164,000 -0.02(-7.41%)
Jun 19, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jun 18, 2020 0.2700 0.2800 0.2700 0.2800 15,901 +0.02(+7.69%)
Jun 17, 2020 0.2600 0.2600 0.2600 0.2600 24,461 +0.00(+0.00%)
Jun 16, 2020 0.3000 0.3000 0.2600 0.2600 192,448 -0.01(-3.70%)
Jun 15, 2020 0.2600 0.3600 0.2600 0.2700 403,319 +0.00(+0.00%)
Jun 12, 2020 2 +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.