First Tellurium Corp. (CSE:FTEL)
Canada
· Delayed Price · Currency is CAD 0.1100
+0.0050 (4.76%)
Jun 27, 2025, 2:37 PM EDT
First Tellurium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 60,550 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 278,667 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 115,701 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 96,700 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 249,250 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 62,500 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 39,900 |
| Jun 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 41,900 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 24,050 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 16,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 162,500 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 31,042 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 106,100 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 6,500 |
| Jun 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 72,100 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 449,000 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 67,500 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 30,000 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 16,000 |
| May 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 44,585 |
| May 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 64,000 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 59,730 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 9,000 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 25,000 |
| May 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 183,210 |
| May 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.54% | 484,756 |
| May 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 61,278 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 46,020 |
| May 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 173,500 |
| May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 112,500 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 82,478 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 46,000 |
| 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 |