Canada Markets open in 6 hrs 56 mins

Temas Resources Corp. (TMAS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1800-0.0100 (-5.26%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2021------
Oct. 27, 20210.19000.19000.18000.18000.180039,365
Oct. 26, 20210.19000.19000.19000.19000.19001,292
Oct. 25, 20210.20000.20000.18000.19000.190068,991
Oct. 22, 20210.19500.21000.19500.20000.2000201,808
Oct. 21, 20210.19000.19000.18000.19000.1900118,720
Oct. 20, 20210.18500.18500.17500.17500.175099,751
Oct. 19, 20210.18500.18500.18000.18500.185090,567
Oct. 18, 20210.20000.20000.18000.18500.1850314,510
Oct. 15, 20210.20000.20000.19000.20000.200051,265
Oct. 14, 20210.20500.20500.19000.19500.195052,694
Oct. 13, 20210.20000.20000.19000.19500.1950113,214
Oct. 12, 20210.19500.19500.18500.19500.195060,357
Oct. 08, 20210.19000.19500.18500.19500.195035,985
Oct. 07, 20210.19000.19500.18000.19500.195079,240
Oct. 06, 20210.18500.19000.18000.18500.185018,650
Oct. 05, 20210.19500.19500.18500.18500.185059,112
Oct. 04, 20210.20000.20000.18500.19000.190082,973
Oct. 01, 20210.19500.19500.18000.19000.190056,234
Sep. 30, 20210.20000.20000.18000.18000.1800109,051
Sep. 29, 20210.21500.21500.19500.20000.2000146,013
Sep. 28, 20210.22500.22500.19000.19500.1950624,561
Sep. 27, 20210.23000.23500.23000.23000.230033,041
Sep. 24, 20210.23000.23000.22000.22500.225090,817
Sep. 23, 20210.23500.24000.22000.22500.225081,292
Sep. 22, 20210.23000.23000.22000.22000.220082,750
Sep. 21, 20210.24500.25000.23000.24000.2400120,489
Sep. 20, 20210.22000.24000.21000.23000.2300220,864
Sep. 17, 20210.24000.24000.22000.22000.220072,150
Sep. 16, 20210.22000.22500.21500.22500.2250118,451
Sep. 15, 20210.22500.23000.21000.22000.2200511,538
Sep. 14, 20210.29000.29000.21500.22000.22001,380,118
Sep. 13, 20210.30500.32000.29500.29500.295066,822
Sep. 10, 20210.31500.31500.29500.30000.3000114,246
Sep. 09, 20210.31000.31000.29500.30000.300051,070
Sep. 08, 20210.31000.32500.28000.30000.3000238,920
Sep. 07, 20210.32500.32500.30500.31000.3100112,240
Sep. 03, 20210.31000.32500.30500.30500.305032,432
Sep. 02, 20210.31500.32000.30500.30500.3050204,909
Sep. 01, 20210.32000.34500.31500.31500.3150137,336
Aug. 31, 20210.32000.32500.31500.31500.315017,700
Aug. 30, 20210.32000.34000.31000.31500.315051,075
Aug. 27, 20210.32000.33000.32000.32000.320053,218
Aug. 26, 20210.33000.33500.31500.31500.315015,965
Aug. 25, 20210.34000.34000.31500.31500.315042,524
Aug. 24, 20210.31000.34000.31000.31000.3100161,565
Aug. 23, 20210.33500.34000.31000.31000.3100187,545
Aug. 20, 20210.33000.34000.32000.33000.3300105,615
Aug. 19, 20210.35000.35500.32500.32500.3250146,510
Aug. 18, 20210.35500.37500.35500.35500.355034,003
Aug. 17, 20210.39000.39000.38000.38000.380027,602
Aug. 16, 20210.40000.40000.39500.40000.400010,542
Aug. 13, 20210.41000.41000.39500.40000.400039,967
Aug. 12, 20210.45000.45000.39000.40000.400034,837
Aug. 11, 20210.38000.40500.38000.40500.405035,619
Aug. 10, 20210.38000.40000.38000.38000.380025,663
Aug. 09, 20210.40000.40000.38000.39000.390031,392
Aug. 06, 20210.38000.39500.38000.39500.395024,395
Aug. 05, 20210.42000.43500.38000.39500.395053,967
Aug. 04, 20210.40000.42000.38000.41500.415059,065
Aug. 03, 20210.36000.38000.36000.38000.3800114,379
Jul. 30, 20210.31500.33500.31500.32000.320042,421
Jul. 29, 20210.33000.34000.32000.34000.340020,289
Jul. 28, 20210.31000.34000.31000.32500.325043,242
Jul. 27, 20210.35000.35000.30000.32500.3250174,133
Jul. 26, 20210.31000.34000.31000.34000.340088,556
Jul. 23, 20210.35000.35500.30000.30000.3000383,058
Jul. 22, 20210.37500.37500.36000.37000.370028,917
Jul. 21, 20210.36000.38500.36000.38000.380040,047
Jul. 20, 20210.37000.40000.35000.36500.3650111,443
Jul. 19, 20210.40000.40000.36000.37500.375043,700
Jul. 16, 20210.36000.40000.36000.40000.400037,838
Jul. 15, 20210.39000.40000.36000.40000.400066,282
Jul. 14, 20210.36000.41000.33000.39000.3900119,503
Jul. 13, 20210.44000.44000.40000.41000.410076,094
Jul. 12, 20210.46500.46500.43000.44000.440069,454
Jul. 09, 20210.46000.46000.43000.45000.450062,408
Jul. 08, 20210.42000.44000.42000.44000.440013,828
Jul. 07, 20210.46000.46000.43000.43000.4300136,390
Jul. 06, 20210.48500.48500.44000.45500.455016,015
Jul. 05, 20210.46500.47000.43000.43000.430035,401
Jul. 02, 20210.50000.50000.43000.43500.4350139,294
Jun. 30, 20210.49000.49000.46000.48500.485060,636
Jun. 29, 20210.51000.51000.48000.49000.490027,843
Jun. 28, 20210.50000.52000.48000.48000.480028,960
Jun. 25, 20210.48500.51000.47500.51000.510028,142
Jun. 24, 20210.48000.48500.46000.46500.465028,225
Jun. 23, 20210.48500.48500.45500.47500.475099,018
Jun. 22, 20210.31000.48000.31000.46500.4650405,010
Jun. 21, 20210.48000.49000.48000.48000.480036,402
Jun. 18, 20210.51000.51000.48000.49500.4950266,018
Jun. 17, 20210.54000.59000.50000.51000.5100322,834
Jun. 16, 20210.54000.54000.52000.53000.530047,415
Jun. 15, 20210.52000.53000.50000.52000.5200289,746
Jun. 14, 20210.52000.53000.51000.52000.520044,045
Jun. 11, 20210.54000.54000.51000.51000.5100152,776
Jun. 10, 20210.54000.54000.53000.53000.5300109,736
Jun. 09, 20210.56000.56000.53000.53000.5300133,721
Jun. 08, 20210.54000.58000.53000.54000.5400154,663
Jun. 07, 20210.58000.58000.53000.54000.5400127,299
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...