Skip to main content
Temas Resources Corp. (CSE:TMAS)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
0.00 (0.00%)
Apr 28, 2026, 10:17 AM EST

Temas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.140.140.14-6,011
Apr 27, 20260.150.150.130.140.14-97,500
Apr 24, 20260.140.150.140.140.14-64,637
Apr 23, 20260.140.140.130.140.147.69%84,732
Apr 22, 20260.140.140.130.130.13-12,695
Apr 21, 20260.130.130.130.130.13-3.70%31,051
Apr 20, 20260.140.140.140.140.14-36,727
Apr 17, 20260.140.150.130.140.14-3.57%754,861
Apr 16, 20260.150.150.140.140.14-3.45%72,440
Apr 15, 20260.150.150.150.150.15-90,268
Apr 14, 20260.150.150.150.150.15-5,608
Apr 13, 20260.150.150.150.150.15-3,266
Apr 10, 20260.150.150.140.150.15-3.33%24,667
Apr 9, 20260.160.160.150.150.15-3.23%165,500
Apr 8, 20260.150.160.150.160.163.33%102,016
Apr 7, 20260.160.160.150.150.15-6.25%35,208
Apr 6, 20260.160.160.160.160.16-223,291
Apr 2, 20260.160.160.160.160.16-51,000
Apr 1, 20260.160.160.160.160.16-35,526
Mar 31, 20260.160.160.160.160.163.23%48,010
Mar 30, 20260.160.160.150.160.16-6.06%111,929
Mar 27, 20260.170.170.160.170.173.13%146,772
Mar 26, 20260.180.180.160.160.16-3.03%110,913
Mar 25, 20260.170.170.170.170.173.13%90,838
Mar 24, 20260.150.170.150.160.16-17.95%433,510
Mar 23, 20260.200.200.180.200.202.63%60,800
Mar 20, 20260.190.190.190.190.195.56%771
Mar 19, 20260.190.190.180.180.18-5.26%6,546
Mar 18, 20260.200.200.190.190.19-5.00%213,270
Mar 17, 20260.210.210.200.200.20-4.76%61,500
Mar 16, 20260.200.210.200.210.2110.53%70,500
Mar 13, 20260.220.220.180.190.19-13.64%166,930
Mar 12, 20260.210.220.170.220.2212.82%131,524
Mar 11, 20260.220.220.200.200.20-11.36%19,300
Mar 10, 20260.220.220.220.220.22-34,209
Mar 9, 20260.210.220.210.220.224.76%183,632
Mar 6, 20260.210.220.210.210.212.44%15,933
Mar 5, 20260.210.210.210.210.21-6.82%1,110
Mar 4, 20260.220.230.220.220.2215.79%58,238
Mar 3, 20260.200.200.190.190.19-9.52%158,225
Mar 2, 20260.240.250.210.210.21-96,809
Feb 27, 20260.190.210.190.210.2110.53%221,092
Feb 26, 20260.210.210.190.190.19-5.00%147,790
Feb 25, 20260.230.230.200.200.20-4.76%25,077
Feb 24, 20260.210.210.210.210.215.00%18,033
Feb 23, 20260.220.220.200.200.20-4.76%23,222
Feb 20, 20260.230.240.210.210.21-4.55%257,874
Feb 19, 20260.210.220.210.220.224.76%13,603
Feb 18, 20260.220.220.210.210.21-4.55%3,500
Feb 17, 20260.230.230.220.220.22-2.22%39,966
Feb 13, 20260.230.230.230.230.234.65%45,000
Feb 12, 20260.220.220.220.220.22-2.27%24,000
Feb 11, 20260.230.230.220.220.22-17,000
Feb 10, 20260.220.220.220.220.22-3,000
Feb 9, 20260.230.230.220.220.222.33%34,000
Feb 6, 20260.220.230.220.220.222.38%131,460
Feb 5, 20260.230.230.210.210.21-8.70%23,000
Feb 4, 20260.230.230.220.230.234.55%231,500
Feb 3, 20260.220.230.220.220.222.33%19,044
Feb 2, 20260.240.240.210.220.22-10.42%159,427
Jan 30, 20260.260.260.240.240.24-4.00%14,944
Jan 29, 20260.280.290.250.250.25-3.85%73,206
Jan 28, 20260.270.270.260.260.261.96%101,500
Jan 27, 20260.270.280.260.260.26-1.92%78,613
Jan 26, 20260.290.290.260.260.2610.64%186,062
Jan 23, 20260.240.240.240.240.24-2.08%56,700
Jan 22, 20260.240.240.240.240.24-14,022
Jan 21, 20260.230.250.230.240.249.09%277,057
Jan 20, 20260.230.240.220.220.22-10.20%90,323
Jan 19, 20260.240.250.230.250.25-2.00%43,527
Jan 16, 20260.260.260.250.250.25-113,000
Jan 15, 20260.260.280.240.250.25-364,414
Jan 14, 20260.260.260.230.250.254.17%715,928
Jan 13, 20260.210.250.210.240.2423.08%567,715
Jan 12, 20260.200.200.190.200.202.63%52,532
Jan 9, 20260.200.200.190.190.19-5.00%9,786
Jan 8, 20260.200.200.200.200.20-3,391
Jan 7, 20260.210.210.200.200.20-6,227
Dec 31, 20250.190.200.190.200.2011.11%38,080
Dec 30, 20250.190.200.180.180.18-5.26%67,749
Dec 29, 20250.190.190.190.190.19-7.32%6,375
Dec 24, 20250.210.210.210.210.21-2.38%11,395
Dec 23, 20250.220.220.210.210.21-8,445
Dec 22, 20250.200.240.200.210.2110.53%68,015
Dec 19, 20250.190.190.190.190.19-4,011
Dec 18, 20250.190.200.190.190.192.70%6,666
Dec 17, 20250.190.190.190.190.19-181,500
Dec 15, 20250.190.190.190.190.19-52,021
Dec 12, 20250.190.190.190.190.19-21,877
Dec 11, 20250.190.190.190.190.195.71%5,532
Dec 10, 20250.170.180.170.180.1816.67%57,200
Dec 9, 20250.180.180.150.150.15-9.09%34,805
Dec 8, 20250.180.180.160.170.17-8.33%92,279
Dec 5, 20250.180.180.180.180.18-2.70%9,858
Dec 3, 20250.190.190.190.190.19-4,628
Dec 2, 20250.190.190.190.190.19-2.63%1,943
Dec 1, 20250.200.200.190.190.19-2.56%8,872
Nov 28, 20250.200.200.170.200.20-2.50%17,895
Nov 27, 20250.200.200.200.200.20-5,590
Nov 26, 20250.200.200.200.200.20-4.76%9,506