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 (%)
Jun 30, 2021 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Jun 29, 2021 0.5100 0.5100 0.4800 0.4900 27,843 +0.01(+2.08%)
Jun 28, 2021 0.5000 0.5200 0.4800 0.4800 28,960 -0.03(-5.88%)
Jun 25, 2021 0.4850 0.5100 0.4750 0.5100 28,142 +0.04(+9.68%)
Jun 24, 2021 0.4800 0.4850 0.4600 0.4650 28,225 -0.01(-2.11%)
Jun 23, 2021 0.4850 0.4850 0.4550 0.4750 99,018 +0.01(+2.15%)
Jun 22, 2021 0.3100 0.4800 0.3100 0.4650 418,913 -0.01(-3.12%)
Jun 21, 2021 0.4800 0.4900 0.4800 0.4800 36,602 -0.02(-3.03%)
Jun 18, 2021 0.5100 0.5100 0.4800 0.4950 266,018 -0.02(-2.94%)
Jun 17, 2021 0.5400 0.5900 0.5000 0.5100 322,834 -0.02(-3.77%)
Jun 16, 2021 0.5400 0.5400 0.5200 0.5300 47,415 +0.01(+1.92%)
Jun 15, 2021 0.5200 0.5300 0.5000 0.5200 289,746 +0.00(+0.00%)
Jun 14, 2021 0.5200 0.5300 0.5100 0.5200 44,045 +0.01(+1.96%)
Jun 11, 2021 0.5400 0.5400 0.5100 0.5100 152,776 -0.02(-3.77%)
Jun 10, 2021 0.5400 0.5400 0.5300 0.5300 109,736 +0.00(+0.00%)
Jun 09, 2021 0.5600 0.5600 0.5300 0.5300 133,721 -0.01(-1.85%)
Jun 08, 2021 0.5400 0.5800 0.5300 0.5400 154,663 +0.00(+0.00%)
Jun 07, 2021 0.5800 0.5800 0.5300 0.5400 127,299 -0.01(-1.82%)
Jun 04, 2021 0.5300 0.5500 0.5200 0.5500 64,705 +0.03(+5.77%)
Jun 03, 2021 56.00 0.5600 0.5000 0.5200 43,956,400 -0.04(-7.14%)
Jun 02, 2021 0.6000 0.6000 0.5500 0.5600 171,274 +0.00(+0.00%)
Jun 01, 2021 0.5700 0.5800 0.5500 0.5600 121,541 +0.00(+0.00%)
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%)
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.