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

Temas Resources Corp (OP: TMASF )

0.1850 +0.0150 (+8.82%)
Streaming Delayed 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 (%)
May 24, 2024 0.1777 0.1850 0.1740 0.1850 172,244 +0.01(+8.82%)
May 23, 2024 0.1650 0.1921 0.1589 0.1700 74,210 -0.03(-15.00%)
May 22, 2024 0.2000 0.2000 0.1950 0.2000 45,000 +0.00(+0.00%)
May 21, 2024 0.2500 0.2500 0.2000 0.2000 101,374 -0.02(-11.11%)
May 20, 2024 0.2250 0.2500 0.2000 0.2250 32,115 +0.01(+5.19%)
May 17, 2024 0.2079 0.2139 0.2079 0.2139 5,000 +0.01(+4.85%)
May 15, 2024 0.2040 44 +0.01(+4.45%)
May 14, 2024 0.2090 0.2130 0.1953 0.1953 14,640 -0.02(-7.88%)
May 13, 2024 0.2200 0.2200 0.2120 0.2120 3,662 +0.00(+0.38%)
May 10, 2024 0.2100 0.2130 0.2100 0.2112 46,736 -0.01(-4.00%)
May 09, 2024 0.2200 0.2218 0.2174 0.2200 57,846 +0.02(+10.00%)
May 08, 2024 0.2211 0.2211 0.2000 0.2000 18,023 -0.02(-9.09%)
May 07, 2024 0.1953 0.2400 0.1950 0.2200 86,681 +0.03(+15.30%)
May 06, 2024 0.1925 0.1925 0.1884 0.1908 13,222 -0.02(-7.87%)
May 03, 2024 0.2150 0.2150 0.2000 0.2071 153,524 +0.03(+14.61%)
May 02, 2024 0.1807 0.1807 0.1807 0.1807 45,700 +0.01(+6.29%)
May 01, 2024 0.1698 0.1700 0.1554 0.1700 8,200 +0.00(+1.74%)
Apr 30, 2024 0.1700 0.1740 0.1534 0.1671 26,596 +0.01(+7.12%)
Apr 29, 2024 0.1400 0.1560 0.1400 0.1560 32,494 +0.01(+5.05%)
Apr 26, 2024 0.1400 0.1485 0.1378 0.1485 1,725 +0.01(+3.48%)
Apr 24, 2024 0.1435 27 -0.00(-0.28%)
Apr 19, 2024 0.1439 12 +0.01(+6.59%)
Apr 15, 2024 0.1350 0 -0.02(-15.62%)
Apr 11, 2024 0.1600 13 +0.00(+1.78%)
Apr 10, 2024 0.1572 0.1572 0.1572 0.1572 19,001 +0.02(+12.29%)
Apr 09, 2024 0.1400 0.1400 0.1400 0.1400 199 -0.01(-4.24%)
Apr 04, 2024 0.1462 13 +0.00(+2.31%)
Apr 02, 2024 0.1429 0 -0.03(-18.34%)
Apr 01, 2024 0.1750 0.1750 0.1750 0.1750 25,319 +0.00(+0.00%)
Mar 27, 2024 0.1750 56 -0.00(-2.56%)
Mar 26, 2024 0.1770 0.1800 0.1770 0.1796 10,000 +0.01(+8.85%)
Mar 25, 2024 0.1663 0.1910 0.1650 0.1650 55,350 +0.02(+13.56%)
Mar 22, 2024 0.1385 0.1453 0.1385 0.1453 6,222 -0.02(-14.53%)
Mar 21, 2024 0.1589 0.1700 0.1589 0.1700 22,439 +0.01(+7.59%)
Mar 20, 2024 0.1476 0.1600 0.1476 0.1580 7,678 -0.01(-3.07%)
Mar 19, 2024 0.1630 0.1630 0.1630 0.1630 1,000 +0.00(+0.31%)
Mar 18, 2024 0.1700 0.1700 0.1625 0.1625 1,220 -0.01(-6.07%)
Mar 15, 2024 0.1703 0.1730 0.1703 0.1730 10,029 +0.04(+30.08%)
Mar 14, 2024 0.1330 0.1330 0.1330 0.1330 223 -0.00(-0.52%)
Mar 13, 2024 0.1337 0.1337 0.1337 0.1337 488 -0.01(-4.09%)
Mar 11, 2024 0.1394 0 -0.00(-1.41%)
Mar 06, 2024 0.1414 0 +0.01(+5.76%)
Mar 05, 2024 0.1342 0.1348 0.1197 0.1337 2,285 -0.01(-7.15%)
Mar 04, 2024 0.1353 0.1440 0.1348 0.1440 989 +0.00(+0.14%)
Mar 01, 2024 0.1374 0.1500 0.1374 0.1438 16,744 +0.00(+1.55%)
Feb 29, 2024 0.1384 0.1461 0.1384 0.1416 13,305 -0.00(-2.81%)
Feb 28, 2024 0.1529 0.1529 0.1457 0.1457 348 -0.05(-26.56%)
Feb 26, 2024 0.1984 56 -0.01(-5.70%)
Feb 23, 2024 0.2104 0.2104 0.2104 0.2104 1,000 -0.01(-5.23%)
Feb 21, 2024 0.2220 0 +0.01(+3.16%)
Feb 20, 2024 0.2407 0.2407 0.2152 0.2152 5,441 -0.04(-15.54%)
Feb 16, 2024 0.2000 0.2548 0.2000 0.2548 1,027 +0.03(+15.24%)
Feb 15, 2024 0.2200 0.2211 0.2200 0.2211 288 +0.01(+7.02%)
Feb 14, 2024 0.2065 0.2066 0.2065 0.2066 2,225 -0.01(-6.09%)
Feb 12, 2024 0.2200 111 -0.01(-5.50%)
Feb 09, 2024 0.2397 0.2397 0.2220 0.2328 1,749 +0.01(+4.86%)
Feb 08, 2024 0.2400 0.2400 0.2220 0.2220 14,611 -0.02(-9.94%)
Feb 07, 2024 0.2800 0.3200 0.2465 0.2465 28,882 +0.01(+5.16%)
Feb 05, 2024 0.2344 0 -0.05(-16.29%)
Feb 01, 2024 0.2800 163 +0.08(+39.86%)
Jan 31, 2024 0.1969 0.2002 0.1943 0.2002 19,007 +0.00(+1.62%)
Jan 30, 2024 0.2039 0.2039 0.1970 0.1970 9,888 +0.01(+3.68%)
Jan 29, 2024 0.1900 0.1900 0.1900 0.1900 13,552 +0.00(+1.06%)
Jan 26, 2024 0.1914 0.2000 0.1880 0.1880 30,791 +0.01(+3.13%)
Jan 25, 2024 0.1852 0.1852 0.1823 0.1823 1,686 -0.00(-0.38%)
Jan 23, 2024 0.1830 60 -0.01(-3.43%)
Jan 19, 2024 0.2000 0.2000 0.2000 0.1895 2,866 -0.01(-2.82%)
Jan 18, 2024 0.1950 0.1950 0.1950 0.1950 3,400 +0.00(+0.00%)
Jan 17, 2024 0.1950 0.1950 0.1950 0.1950 1,016 +0.00(+0.00%)
Jan 16, 2024 0.1950 0.1950 0.1950 0.1950 500 +0.04(+29.83%)
Jan 12, 2024 0.1955 0.1955 0.1502 0.1502 9,480 -0.03(-18.55%)
Jan 11, 2024 0.1844 0.1844 0.1844 0.1844 645 +0.01(+4.77%)
Jan 05, 2024 0.1760 0 +0.01(+9.25%)
Jan 04, 2024 0.1611 0.1611 0.1611 0.1611 555 -0.02(-9.03%)
Jan 03, 2024 0.1646 0.1771 0.1646 0.1771 433 -0.01(-5.70%)
Jan 02, 2024 0.1229 0.1878 0.1229 0.1878 13,103 +0.02(+9.57%)
Dec 29, 2023 0.1714 0.1714 0.1714 0.1714 1,632 +0.01(+7.93%)
Dec 28, 2023 0.1000 0.1733 0.1000 0.1588 2,119 +0.01(+5.87%)
Dec 27, 2023 0.1262 0.1703 0.1262 0.1500 5,388 +0.06(+66.67%)
Dec 26, 2023 0.1200 0.1200 0.0510 0.0900 3,847 -0.04(-29.80%)
Dec 22, 2023 0.1282 0.1282 0.1282 0.1282 2,688 +0.01(+6.83%)
Dec 21, 2023 0.1200 0.1200 0.1200 0.1200 138,941 -0.04(-22.68%)
Dec 20, 2023 0.1494 0.1587 0.1386 0.1552 5,127 +0.01(+8.23%)
Dec 19, 2023 0.1434 0.1434 0.1434 0.1434 121 -0.01(-6.34%)
Dec 18, 2023 0.1421 0.1796 0.1421 0.1531 12,110 +0.03(+22.48%)
Dec 15, 2023 0.1300 0.1300 0.1250 0.1250 10,469 -0.04(-23.83%)
Dec 14, 2023 0.1641 0.1641 0.1641 0.1641 1,946 +0.02(+17.21%)
Dec 13, 2023 0.1400 0.1400 0.1400 0.1400 2,403 -0.01(-3.51%)
Dec 12, 2023 0.1451 0.1451 0.1451 0.1451 691 +0.02(+15.99%)
Dec 11, 2023 0.1251 0.1251 0.1251 0.1251 159 -0.02(-12.03%)
Dec 08, 2023 0.1491 0.1491 0.1422 0.1422 1,485 -0.01(-3.92%)
Dec 06, 2023 0.1480 34 -0.03(-18.77%)
Dec 05, 2023 0.0458 0.1822 0.0458 0.1822 10,465 +0.02(+11.71%)
Dec 01, 2023 0.1631 66 +0.04(+35.69%)
Nov 30, 2023 0.1155 0.1202 0.1155 0.1202 2,921 -0.01(-9.96%)
Nov 29, 2023 0.1122 0.1570 0.1122 0.1335 2,575 -0.01(-9.43%)
Nov 28, 2023 0.1474 0.1474 0.1474 0.1474 320 +0.01(+8.38%)
Nov 27, 2023 0.1064 0.1360 0.1064 0.1360 5,354 +0.04(+35.05%)
Nov 24, 2023 0.1007 0.1007 0.1007 0.1007 9,935 -0.01(-6.50%)
Nov 22, 2023 0.1077 0.1077 0.1077 0.1077 9,600 -0.01(-8.26%)
Nov 21, 2023 0.0897 0.1174 0.0897 0.1174 8,980 +0.03(+28.87%)
Nov 20, 2023 0.0911 0.0911 0.0911 0.0911 511 +0.01(+13.87%)
Nov 15, 2023 0.0800 0 -0.01(-12.28%)
Nov 14, 2023 0.0912 0.0912 0.0912 0.0912 182 +0.05(+128.00%)
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 271 -0.05(-55.85%)
Nov 09, 2023 0.0906 11 +0.01(+9.95%)
Nov 03, 2023 0.0824 22 +0.00(+0.24%)
Nov 02, 2023 0.0822 0.0835 0.0822 0.0822 388 -0.00(-0.96%)
Nov 01, 2023 0.0866 0.0866 0.0830 0.0830 13,333 -0.01(-11.80%)
Oct 26, 2023 0.0941 33 +0.01(+13.10%)
Oct 25, 2023 0.0832 0.0832 0.0832 0.0832 695 -0.01(-8.67%)
Oct 24, 2023 0.0911 0.0911 0.0911 0.0911 283 +0.01(+7.05%)
Oct 20, 2023 0.0851 0 +0.00(+0.71%)
Oct 16, 2023 0.0845 77 -0.02(-15.50%)
Oct 12, 2023 0.1000 0 +0.04(+66.67%)
Oct 06, 2023 0.0600 0 +0.00(+0.00%)
Oct 05, 2023 0.0600 0.0620 0.0600 0.0600 598 +0.00(+2.39%)
Oct 03, 2023 0.0586 49 -0.00(-3.62%)
Oct 02, 2023 0.0608 0.0608 0.0608 0.0608 259 +0.02(+52.00%)
Sep 28, 2023 0.0400 0 +0.00(+0.00%)
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 355 +0.00(+0.00%)
Sep 26, 2023 0.0400 0.0854 0.0400 0.0400 2,566 -0.03(-46.67%)
Sep 25, 2023 0.0750 0.0750 0.0750 0.0750 166 +0.00(+0.94%)
Sep 21, 2023 0.0743 3 +0.02(+48.60%)
Sep 19, 2023 0.0500 0 +0.01(+19.05%)
Sep 15, 2023 0.0420 0 -0.04(-46.90%)
Sep 14, 2023 0.0791 0.0791 0.0791 0.0791 2,033 -0.01(-6.72%)
Sep 13, 2023 0.1979 0.1979 0.0848 0.0848 96,062 +0.02(+41.33%)
Sep 11, 2023 0.0600 0 +0.00(+0.00%)
Sep 05, 2023 0.0600 41 +0.00(+4.35%)
Aug 29, 2023 0.0575 0 -0.02(-25.81%)
Aug 28, 2023 0.1881 0.1881 0.0775 0.0775 851 -0.00(-1.27%)
Aug 25, 2023 0.1000 0.1000 0.0785 0.0785 38,658 +0.02(+37.00%)
Aug 24, 2023 0.0573 0.0573 0.0573 0.0573 2,214 +0.01(+13.47%)
Aug 23, 2023 0.0505 0.0505 0.0505 0.0505 890 -0.02(-27.86%)
Aug 21, 2023 0.0700 22 +0.01(+11.46%)
Aug 17, 2023 0.0628 5 -0.06(-47.23%)
Aug 16, 2023 0.0666 0.1190 0.0666 0.1190 5,078 +0.01(+11.11%)
Aug 15, 2023 0.1071 0.1071 0.1071 0.1071 118 +0.03(+41.67%)
Aug 09, 2023 0.0756 26 -0.00(-3.32%)
Aug 08, 2023 0.1200 0.1200 0.0782 0.0782 6,955 -0.04(-34.83%)
Aug 07, 2023 0.1100 0.1200 0.1100 0.1200 6,291 +0.04(+50.00%)
Aug 04, 2023 0.0401 0.0800 0.0401 0.0800 560 -0.00(-0.12%)
Aug 01, 2023 0.0801 50 +0.07(+888.89%)
Jun 23, 2023 0.0081 0 -0.00(-19.00%)
Jun 22, 2023 0.0118 0.0118 0.0100 0.0100 65,503 -0.00(-33.33%)
Jun 21, 2023 0.0090 0.0150 0.0090 0.0150 110,620 +0.00(+30.43%)
Jun 16, 2023 0.0115 0 +0.00(+27.78%)
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.