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 (%)
Sep 30, 2021 0.2000 0.2000 0.1800 0.1800 109,051 -0.02(-10.00%)
Sep 29, 2021 0.2150 0.2150 0.1950 0.2000 149,013 +0.01(+2.56%)
Sep 28, 2021 0.2250 0.2250 0.1900 0.1950 658,561 -0.04(-15.22%)
Sep 27, 2021 0.2300 0.2350 0.2300 0.2300 33,041 +0.01(+2.22%)
Sep 24, 2021 0.2300 0.2300 0.2200 0.2250 90,817 +0.00(+0.00%)
Sep 23, 2021 0.2250 0.2400 0.2200 0.2250 82,952 +0.01(+2.27%)
Sep 22, 2021 0.2250 0.2300 0.2200 0.2200 84,393 -0.02(-8.33%)
Sep 21, 2021 0.2450 0.2500 0.2300 0.2400 120,489 +0.01(+4.35%)
Sep 20, 2021 0.2200 0.2400 0.2100 0.2300 227,864 +0.01(+4.55%)
Sep 17, 2021 0.2400 0.2400 0.2200 0.2200 72,150 -0.01(-2.22%)
Sep 16, 2021 0.2200 0.2250 0.2150 0.2250 127,951 +0.01(+2.27%)
Sep 15, 2021 0.2250 0.2300 0.2100 0.2200 512,538 +0.00(+0.00%)
Sep 14, 2021 0.2900 0.2900 0.2150 0.2200 1,380,118 -0.07(-25.42%)
Sep 13, 2021 0.3050 0.3200 0.2950 0.2950 66,822 -0.01(-1.67%)
Sep 10, 2021 0.3150 0.3150 0.2950 0.3000 114,246 +0.00(+0.00%)
Sep 09, 2021 0.3100 0.3100 0.2950 0.3000 51,070 +0.00(+0.00%)
Sep 08, 2021 0.3100 0.3250 0.2800 0.3000 238,920 -0.01(-3.23%)
Sep 07, 2021 0.3250 0.3250 0.3050 0.3100 112,240 +0.01(+1.64%)
Sep 03, 2021 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Sep 02, 2021 0.3150 0.3200 0.3050 0.3050 204,909 -0.01(-3.17%)
Sep 01, 2021 0.3200 0.3450 0.3150 0.3150 137,336 +0.00(+0.00%)
Aug 31, 2021 0.3200 0.3250 0.3150 0.3150 17,700 +0.00(+0.00%)
Aug 30, 2021 0.3200 0.3400 0.3100 0.3150 51,075 -0.01(-1.56%)
Aug 27, 2021 0.3200 0.3300 0.3200 0.3200 53,218 +0.01(+1.59%)
Aug 26, 2021 0.3300 0.3350 0.3150 0.3150 15,965 +0.00(+0.00%)
Aug 25, 2021 0.3400 0.3400 0.3150 0.3150 42,524 +0.01(+1.61%)
Aug 24, 2021 0.3100 0.3400 0.3100 0.3100 161,565 +0.00(+0.00%)
Aug 23, 2021 0.3250 0.3400 0.3100 0.3100 192,545 -0.02(-6.06%)
Aug 20, 2021 0.3300 0.3400 0.3200 0.3300 105,615 +0.01(+1.54%)
Aug 19, 2021 0.3500 0.3550 0.3250 0.3250 146,510 -0.03(-8.45%)
Aug 18, 2021 0.3550 0.3750 0.3550 0.3550 34,003 -0.03(-6.58%)
Aug 17, 2021 0.3900 0.3900 0.3800 0.3800 27,602 -0.02(-5.00%)
Aug 16, 2021 0.4000 0.4000 0.3950 0.4000 10,542 +0.00(+0.00%)
Aug 13, 2021 0.4100 0.4100 0.3950 0.4000 39,967 +0.00(+0.00%)
Aug 12, 2021 0.4500 0.4500 0.3900 0.4000 34,837 -0.01(-1.23%)
Aug 11, 2021 0.3800 0.4050 0.3800 0.4050 35,619 +0.03(+6.58%)
Aug 10, 2021 0.3800 0.4000 0.3800 0.3800 25,663 -0.01(-2.56%)
Aug 09, 2021 0.4000 0.4000 0.3800 0.3900 31,392 -0.01(-1.27%)
Aug 06, 2021 0.3800 0.3950 0.3800 0.3950 24,395 +0.00(+0.00%)
Aug 05, 2021 0.4200 0.4350 0.3800 0.3950 53,967 -0.02(-4.82%)
Aug 04, 2021 0.4000 0.4200 0.3800 0.4150 59,085 +0.03(+9.21%)
Aug 03, 2021 0.3600 0.3800 0.3600 0.3800 114,379 +0.06(+18.75%)
Jul 30, 2021 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Jul 29, 2021 0.3300 0.3400 0.3200 0.3400 20,289 +0.02(+4.62%)
Jul 28, 2021 0.3100 0.3400 0.3100 0.3250 43,242 +0.00(+0.00%)
Jul 27, 2021 0.3500 0.3500 0.3000 0.3250 174,133 -0.02(-4.41%)
Jul 26, 2021 0.3100 0.3400 0.3100 0.3400 88,556 +0.04(+13.33%)
Jul 23, 2021 0.3500 0.3550 0.3000 0.3000 383,058 -0.07(-18.92%)
Jul 22, 2021 0.3750 0.3750 0.3600 0.3700 29,417 -0.01(-2.63%)
Jul 21, 2021 0.3600 0.3850 0.3600 0.3800 40,047 +0.02(+4.11%)
Jul 20, 2021 0.3700 0.4000 0.3500 0.3650 111,443 -0.01(-2.67%)
Jul 19, 2021 0.4000 0.4000 0.3600 0.3750 43,700 -0.03(-6.25%)
Jul 16, 2021 0.3600 0.4000 0.3600 0.4000 37,838 +0.00(+0.00%)
Jul 15, 2021 0.3900 0.4000 0.3600 0.4000 66,282 +0.01(+2.56%)
Jul 14, 2021 0.3600 0.4100 0.3300 0.3900 119,503 -0.02(-4.88%)
Jul 13, 2021 0.4400 0.4400 0.4000 0.4100 76,094 -0.03(-6.82%)
Jul 12, 2021 0.4650 0.4650 0.4300 0.4400 69,454 -0.01(-2.22%)
Jul 09, 2021 0.4600 0.4600 0.4300 0.4500 62,908 +0.01(+2.27%)
Jul 08, 2021 0.4200 0.4400 0.4200 0.4400 14,828 +0.01(+2.33%)
Jul 07, 2021 0.4600 0.4600 0.4300 0.4300 136,390 -0.03(-5.49%)
Jul 06, 2021 0.4850 0.4850 0.4400 0.4550 16,015 +0.03(+5.81%)
Jul 05, 2021 0.4650 0.4700 0.4300 0.4300 35,401 -0.01(-1.15%)
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.