First Tellurium Corp. (CSE:FTEL)
Canada
· Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
May 13, 2025, 1:23 PM EDT
First Tellurium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 35,000 |
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 35,000 |
| May 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 31,000 |
| May 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 71,605 |
| May 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 136,002 |
| May 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 32,666 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 71,000 |
| May 2, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | -3.13% | 238,384 |
| May 1, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | - | - | 597,004 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 73,000 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 75,000 |
| Apr 28, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | 7.14% | 135,500 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 130,626 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | 3.70% | 272,833 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 60,566 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 103,000 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -13.79% | 226,105 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 299,667 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 76,666 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 99,500 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 40,600 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 110,770 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,300 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 25,000 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 127,914 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 24,796 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | - | -16.67% | 261,050 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 138,500 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 17,149 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 8,100 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -6.06% | 152,500 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 228,767 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.37% | 255,024 |
| Mar 26, 2025 | 0.14 | 0.19 | 0.14 | 0.16 | - | 18.52% | 1,194,114 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 2,000 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 23,500 |
| Mar 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 20,021 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 4,400 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 10,500 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 41,865 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -13.79% | 142,570 |
| Mar 14, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 11.54% | 480,150 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 84,325 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 30,680 |
| Mar 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.00% | 85,267 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 25,000 |
| Mar 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.04% | 79,500 |
| Mar 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | -4.17% | 37,167 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 3,000 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 218,262 |