Temas Resources Corp. (CSE:TMAS)
Canada
· Delayed Price · Currency is CAD 0.2000
-0.0150 (-6.98%)
Aug 15, 2025, 11:22 AM EDT
Temas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 7.50% | 88,543 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 30,002 |
| Aug 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.56% | 19,169 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -9.30% | 48,000 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 10,000 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Aug 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Aug 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.38% | 89,547 |
| Aug 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -10.64% | 2,610 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 2.17% | 63,500 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -8.00% | 52,185 |
| Jul 29, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | - | 27,500 |
| Jul 28, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 16.28% | 56,492 |
| Jul 25, 2025 | 0.19 | 0.23 | 0.17 | 0.22 | - | -12.24% | 75,580 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | - | -2.00% | 13,300 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -7.41% | 2,303 |
| Jul 22, 2025 | 0.25 | 0.27 | 0.22 | 0.27 | - | 1.89% | 31,916 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | 1.92% | 32,180 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 14,472 |
| Jul 17, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 15.56% | 29,563 |
| Jul 16, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | - | 25.00% | 57,520 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | 5.88% | 20,111 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 4,526 |
| Jul 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 5.88% | 158,585 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -19.05% | 101,258 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | -8.70% | 69,000 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | - | -4.17% | 78,093 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -5.88% | 25,260 |
| Jul 4, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | - | 4.08% | 7,214 |
| Jul 3, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | - | -15.52% | 53,444 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 5,055 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 23,266 |
| Jun 27, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | - | 13.46% | 120,222 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | - | -7.14% | 225,525 |
| Jun 25, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | - | 12.00% | 343,105 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 78,000 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -3.85% | 116,502 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 364,000 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 4.17% | 533,511 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -5.88% | 20,200 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | 2.00% | 25,803 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | - | -12.28% | 118,833 |
| Jun 13, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -5.00% | 62,559 |
| Jun 12, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | - | -6.25% | 71,629 |
| Jun 11, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | - | 6.67% | 677,756 |
| Jun 10, 2025 | 0.27 | 0.32 | 0.27 | 0.30 | - | 15.38% | 331,140 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 5,211 |
| Jun 6, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | - | 4.17% | 81,000 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.23 | 0.24 | - | -15.79% | 211,500 |
| Jun 4, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | - | -9.52% | 341,088 |