Skip to main content
First Tellurium Corp. (CSE:FTEL)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
-0.005 (-3.45%)
Apr 28, 2026, 1:14 PM EST

First Tellurium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.140.140.14-3.45%110,250
Apr 27, 20260.150.150.140.150.15-3.33%40,500
Apr 24, 20260.140.150.140.150.153.45%34,200
Apr 23, 20260.150.150.140.150.153.57%29,114
Apr 22, 20260.150.160.140.140.14-6.67%170,301
Apr 21, 20260.150.150.150.150.15-74,098
Apr 20, 20260.160.160.150.150.15-23,500
Apr 17, 20260.150.150.150.150.15-25,500
Apr 16, 20260.150.150.150.150.15-6,440
Apr 15, 20260.150.150.150.150.153.45%75,600
Apr 14, 20260.150.150.150.150.15-123,926
Apr 13, 20260.150.150.150.150.15-77,724
Apr 10, 20260.150.150.150.150.15-3.33%137,000
Apr 9, 20260.150.150.150.150.15-3.23%113,539
Apr 8, 20260.160.160.160.160.16-3.13%31,650
Apr 7, 20260.160.160.160.160.16-3.03%17,800
Apr 6, 20260.160.170.160.170.173.13%3,343
Apr 2, 20260.170.170.160.160.16-34,000
Apr 1, 20260.150.160.150.160.166.67%53,003
Mar 31, 20260.140.150.140.150.157.14%152,006
Mar 30, 20260.150.150.130.140.14-6.67%218,216
Mar 27, 20260.150.150.150.150.15-3.23%97,100
Mar 26, 20260.160.160.150.160.16-3.13%48,015
Mar 25, 20260.160.160.160.160.16-96,250
Mar 24, 20260.160.160.160.160.16-27,002
Mar 23, 20260.170.170.150.160.16-3.03%200,168
Mar 20, 20260.170.170.160.170.17-61,000
Mar 19, 20260.160.170.160.170.17-65,551
Mar 18, 20260.170.170.170.170.17-14,500
Mar 17, 20260.170.170.170.170.17-56,500
Mar 16, 20260.170.170.170.170.17-5.71%32,466
Mar 13, 20260.170.180.170.180.182.94%23,000
Mar 12, 20260.170.170.170.170.17-112,599
Mar 11, 20260.170.170.170.170.173.03%12,548
Mar 10, 20260.160.170.160.170.17-42,500
Mar 9, 20260.170.170.170.170.17-2.94%16,055
Mar 6, 20260.170.170.170.170.17-22,450
Mar 5, 20260.170.170.170.170.17-51,500
Mar 4, 20260.170.170.160.170.17-141,335
Mar 3, 20260.170.170.160.170.17-2.86%93,751
Mar 2, 20260.170.180.170.180.18-70,986
Feb 27, 20260.180.180.170.180.18-41,010
Feb 26, 20260.180.180.170.180.18-46,600
Feb 25, 20260.170.180.170.180.182.94%195,000
Feb 24, 20260.170.170.170.170.17-28,000
Feb 23, 20260.170.170.170.170.17-40,000
Feb 20, 20260.170.170.170.170.17-62,000
Feb 19, 20260.170.170.170.170.17-22,520
Feb 18, 20260.170.170.170.170.17-8,883
Feb 17, 20260.170.170.170.170.17-22,089
Feb 13, 20260.170.170.170.170.17-241,166
Feb 12, 20260.170.170.170.170.173.03%700,850
Feb 11, 20260.160.170.160.170.1710.00%122,900
Feb 10, 20260.160.160.150.150.15-6.25%233,000
Feb 9, 20260.170.170.160.160.16-3.03%286,002
Feb 6, 20260.180.180.170.170.17-8.33%63,895
Feb 5, 20260.190.190.180.180.18-2.70%19,761
Feb 4, 20260.190.190.190.190.19-2.63%17,833
Feb 3, 20260.190.200.190.190.192.70%76,501
Feb 2, 20260.190.190.180.190.19-28,450
Jan 30, 20260.190.200.190.190.19-2.63%51,800
Jan 29, 20260.200.200.180.190.19-2.56%229,526
Jan 28, 20260.200.200.200.200.20-30,353
Jan 27, 20260.190.200.190.200.202.63%41,800
Jan 26, 20260.200.200.190.190.19-2.56%213,408
Jan 23, 20260.200.210.200.200.20-4.88%181,498
Jan 22, 20260.200.210.200.210.215.13%60,000
Jan 21, 20260.200.210.200.200.20-2.50%103,752
Jan 20, 20260.210.210.200.200.20-6.98%167,232
Jan 19, 20260.220.220.220.220.22-33,383
Jan 16, 20260.210.220.210.220.227.50%71,702
Jan 15, 20260.230.230.200.200.20-9.09%179,543
Jan 14, 20260.220.220.210.220.222.33%84,100
Jan 13, 20260.210.220.210.220.224.88%107,186
Jan 12, 20260.220.220.210.210.21-6.82%93,050
Jan 9, 20260.220.230.220.220.22-108,613
Jan 8, 20260.220.230.220.220.22-2.22%64,150
Jan 7, 20260.230.230.220.230.234.65%83,490
Jan 6, 20260.220.220.220.220.22-2.27%139,731
Jan 5, 20260.230.230.220.220.22-4.35%55,210
Jan 2, 20260.230.230.220.230.234.55%114,924
Dec 31, 20250.220.230.210.220.224.76%274,796
Dec 30, 20250.180.220.180.210.2116.67%325,870
Dec 29, 20250.180.180.180.180.185.88%86,708
Dec 24, 20250.170.180.170.170.17-91,000
Dec 23, 20250.180.190.170.170.17-5.56%81,030
Dec 22, 20250.190.190.180.180.18-2.70%95,760
Dec 19, 20250.170.190.170.190.198.82%125,000
Dec 18, 20250.180.180.170.170.17-2.86%47,372
Dec 17, 20250.180.180.180.180.18-2.78%25,800
Dec 16, 20250.180.180.180.180.18-2.70%23,000
Dec 15, 20250.180.190.180.190.19-105,949
Dec 12, 20250.180.190.180.190.195.71%85,700
Dec 11, 20250.180.180.180.180.18-2.78%44,500
Dec 10, 20250.180.180.180.180.18-65,995
Dec 9, 20250.170.180.170.180.182.86%123,300
Dec 8, 20250.170.180.170.180.18-143,398
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