Skip to main content
First Tellurium Corp. (CSE:FTEL)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
+0.005 (2.94%)
At close: Dec 5, 2025

First Tellurium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.170.180.170.180.182.94%44,041
Dec 4, 20250.180.180.170.170.17-5.56%41,500
Dec 3, 20250.190.190.180.180.18-2.70%131,795
Dec 2, 20250.190.190.180.190.19-31,726
Dec 1, 20250.180.190.180.190.195.71%46,540
Nov 28, 20250.170.180.160.180.186.06%69,950
Nov 27, 20250.170.170.170.170.17-46,733
Nov 26, 20250.170.170.160.170.17-56,200
Nov 25, 20250.170.170.160.170.17-89,910
Nov 24, 20250.170.170.170.170.17-71,139
Nov 21, 20250.170.170.160.170.17-2.94%89,700
Nov 20, 20250.170.180.170.170.17-2.86%203,388
Nov 19, 20250.190.190.170.180.18-5.41%395,488
Nov 18, 20250.200.200.190.190.19-7.50%97,552
Nov 17, 20250.200.210.190.200.20-97,628
Nov 14, 20250.200.210.200.200.20-263,545
Nov 13, 20250.190.200.190.200.205.26%287,930
Nov 12, 20250.210.210.190.190.19-7.32%739,278
Nov 11, 20250.210.210.210.210.21-207,600
Nov 10, 20250.200.210.200.210.212.50%125,295
Nov 7, 20250.200.210.200.200.202.56%95,820
Nov 6, 20250.200.210.200.200.205.41%467,946
Nov 5, 20250.180.190.170.190.192.78%224,368
Nov 4, 20250.180.180.180.180.18-6,500
Nov 3, 20250.180.180.170.180.18-284,266
Oct 31, 20250.180.180.180.180.18-123,500
Oct 30, 20250.190.190.180.180.18-2.70%143,361
Oct 29, 20250.200.200.180.190.19-2.63%257,204
Oct 28, 20250.190.190.190.190.192.70%98,781
Oct 27, 20250.190.200.190.190.19-9.76%386,430
Oct 24, 20250.210.210.200.210.212.50%99,975
Oct 23, 20250.210.240.200.200.20-587,655
Oct 22, 20250.200.200.200.200.20-53,108
Oct 21, 20250.210.220.200.200.20-6.98%82,782
Oct 20, 20250.230.230.210.220.22-6.52%311,915
Oct 17, 20250.240.240.220.230.23-4.17%188,050
Oct 16, 20250.230.250.230.240.246.67%170,554
Oct 15, 20250.240.250.230.230.23-4.26%53,438
Oct 14, 20250.240.240.230.240.24-277,440
Oct 10, 20250.250.250.220.240.24-2.08%444,295
Oct 9, 20250.250.250.240.240.24-2.04%182,895
Oct 8, 20250.230.250.230.250.256.52%1,063,409
Oct 7, 20250.220.260.220.230.23-857,215
Oct 6, 20250.230.240.230.230.23-383,600
Oct 3, 20250.190.230.190.230.2315.00%224,450
Oct 2, 20250.190.200.190.200.205.26%392,700
Oct 1, 20250.180.190.170.190.198.57%180,252
Sep 30, 20250.180.180.170.180.18-130,861
Sep 29, 20250.190.200.170.180.18-7.89%538,317
Sep 26, 20250.180.190.180.190.192.70%239,544
Sep 25, 20250.210.210.190.190.19-11.90%428,600
Sep 24, 20250.200.240.200.210.21-681,625
Sep 23, 20250.240.240.190.210.21-10.64%817,680
Sep 22, 20250.190.270.190.240.2430.56%974,987
Sep 19, 20250.140.190.140.180.1833.33%1,317,500
Sep 18, 20250.110.140.110.140.1435.00%899,150
Sep 17, 20250.100.110.100.100.10-258,633
Sep 16, 20250.100.100.100.100.10-4.76%14,750
Sep 15, 20250.090.110.090.110.1116.67%890,879
Sep 12, 20250.090.090.090.090.09-563,111
Sep 11, 20250.090.090.090.090.09-103,500
Sep 10, 20250.090.090.090.090.09-623,000
Sep 9, 20250.090.090.090.090.09-376,490
Sep 8, 20250.090.090.090.090.09-84,000
Sep 5, 20250.090.090.090.090.09-686,800
Sep 4, 20250.090.090.090.090.09-571,000
Sep 3, 20250.090.090.090.090.09-387,295
Sep 2, 20250.100.100.090.090.09-10.00%571,000
Aug 29, 20250.100.100.100.100.10-228,000
Aug 28, 20250.100.110.100.100.10-47,500
Aug 27, 20250.100.100.100.100.105.26%50,000
Aug 26, 20250.100.100.100.100.10-72,000
Aug 25, 20250.100.100.090.100.10-5.00%176,960
Aug 22, 20250.100.100.100.100.105.26%115,900
Aug 21, 20250.100.100.100.100.10-5.00%274,000
Aug 20, 20250.100.100.100.100.10-95,680
Aug 19, 20250.110.110.100.100.10-4.76%115,800
Aug 18, 20250.110.110.110.110.11-32,500
Aug 15, 20250.110.110.110.110.11-4.55%32,801
Aug 14, 20250.110.110.110.110.11-72,200
Aug 13, 20250.110.110.110.110.11-4.35%155,045
Aug 12, 20250.120.120.120.120.12-19,985
Aug 11, 20250.130.130.120.120.12-4.17%332,900
Aug 8, 20250.130.130.120.120.12-4.00%153,110
Aug 7, 20250.130.130.130.130.13-1,000
Aug 6, 20250.120.130.120.130.134.17%187,500
Aug 5, 20250.120.130.120.120.12-152,800
Aug 1, 20250.120.120.120.120.12-27,500
Jul 31, 20250.130.130.120.120.12-4.00%182,715
Jul 30, 20250.130.130.120.130.134.17%221,350
Jul 29, 20250.130.130.120.120.12-27,564
Jul 28, 20250.120.130.120.120.12-530,786
Jul 25, 20250.110.120.110.120.129.09%267,100
Jul 24, 20250.110.110.110.110.11-45,500
Jul 23, 20250.110.110.110.110.114.76%74,000
Jul 22, 20250.110.110.100.110.11-189,103
Jul 21, 20250.110.110.110.110.11-4.55%64,292
Jul 18, 20250.110.110.100.110.11-111,000
Jul 17, 20250.100.110.100.110.114.76%117,550
Jul 16, 20250.110.110.110.110.11-67,500