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 (%)
May 31, 2021 0.5600 0.5600 0.5400 0.5600 49,107 +0.02(+3.70%)
May 28, 2021 0.5400 0.5400 0.5200 0.5400 75,177 +0.02(+3.85%)
May 27, 2021 0.5300 0.5500 0.5200 0.5200 162,798 +0.01(+1.96%)
May 26, 2021 0.5700 0.5700 0.5000 0.5100 252,240 +0.00(+0.00%)
May 25, 2021 0.4900 0.5400 0.4800 0.5100 331,034 +0.04(+8.51%)
May 21, 2021 0.4700 0.4700 0.4700 0 -0.07(-12.96%)
May 20, 2021 0.6000 0.6500 0.5400 0.5400 1,022,175 -0.08(-12.90%)
May 19, 2021 0.7000 0.7200 0.6000 0.6200 851,807 -0.06(-8.82%)
May 18, 2021 0.8100 0.8100 0.6800 0.6800 581,329 -0.15(-18.07%)
May 17, 2021 0.9200 0.9400 0.8100 0.8300 236,388 -0.08(-8.79%)
May 14, 2021 1.000 1.000 0.9000 0.9100 191,317 -0.06(-6.19%)
May 13, 2021 1.070 1.090 0.9400 0.9700 285,357 -0.08(-7.62%)
May 12, 2021 1.020 1.060 0.9900 1.050 301,091 +0.02(+1.94%)
May 11, 2021 0.9900 1.030 0.9800 1.030 103,072 +0.06(+6.19%)
May 10, 2021 1.030 1.030 0.9700 0.9700 215,103 -0.04(-3.96%)
May 07, 2021 1.050 1.050 1.000 1.010 174,889 +0.00(+0.00%)
May 06, 2021 1.040 1.040 1.000 1.010 102,733 -0.02(-1.94%)
May 05, 2021 1.050 1.070 1.000 1.030 246,751 +0.02(+1.98%)
May 04, 2021 1.120 1.150 1.000 1.010 457,801 -0.11(-9.82%)
May 03, 2021 1.170 1.200 1.110 1.120 190,714 -0.03(-2.61%)
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%)
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.