UK markets close in 3 hours 48 minutes

Temas Resources Corp. (TMASF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.18500.0000 (0.00%)
At close: 12:08PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.20000.20000.20000.20000.20006,100
17 Jun 20240.20000.20000.20000.20000.20003,600
14 Jun 20240.20000.20000.20000.20000.2000300
13 Jun 20240.19000.19500.18500.19300.193027,500
12 Jun 20240.20100.20700.18500.19000.190056,800
11 Jun 20240.21300.21300.20500.20500.205020,200
10 Jun 20240.21400.23000.20500.23000.23006,900
07 Jun 20240.22200.23000.20200.23000.230025,100
06 Jun 20240.23600.23600.21800.22200.222028,200
05 Jun 20240.20300.23700.20300.23700.237013,700
04 Jun 20240.24100.25000.21500.21500.2150101,100
03 Jun 20240.24100.27800.24100.25600.2560127,700
31 May 20240.19900.22900.19900.22900.2290168,100
30 May 20240.19500.21000.19000.21000.210055,100
29 May 20240.21900.21900.21700.21700.217014,000
28 May 20240.19300.21000.17500.21000.2100233,700
24 May 20240.17400.18500.17400.18500.1850172,200
23 May 20240.19200.19200.15900.17000.170074,200
22 May 20240.20000.20000.19500.20000.200045,000
21 May 20240.25000.25000.20000.20000.2000101,400
20 May 20240.22500.25000.20000.22500.225032,100
17 May 20240.20800.21400.20800.21400.21405,000
16 May 20240.20400.20400.20400.20400.2040-
15 May 20240.19500.20400.18500.20400.204017,800
14 May 20240.20900.21300.19500.19500.195014,600
13 May 20240.22000.22000.21200.21200.21203,700
10 May 20240.21000.21300.21000.21100.211046,700
09 May 20240.22000.22200.21700.22000.220057,800
08 May 20240.22100.22100.20000.20000.200018,000
07 May 20240.19500.24000.19500.22000.220086,700
06 May 20240.19300.19300.18800.19100.191013,200
03 May 20240.21500.21500.20000.20700.2070153,500
02 May 20240.18100.18100.18100.18100.181045,700
01 May 20240.17000.17000.15500.17000.17008,200
30 Apr 20240.15300.17400.15300.16700.167026,600
29 Apr 20240.15300.15600.14000.15600.156032,500
26 Apr 20240.14000.14800.13800.14800.14801,700
25 Apr 20240.14400.14400.14400.14400.1440-
24 Apr 20240.14400.14400.14400.14400.14401,800
23 Apr 20240.14400.14400.14400.14400.1440-
22 Apr 20240.14400.14400.14400.14400.1440-
19 Apr 20240.14000.14400.14000.14400.1440300
18 Apr 20240.13500.13500.13500.13500.1350-
17 Apr 20240.13500.13500.13500.13500.1350-
16 Apr 20240.13500.13500.13500.13500.1350-
15 Apr 20240.14300.14300.13500.13500.1350700
12 Apr 20240.16000.16000.16000.16000.1600-
11 Apr 20240.16000.16000.16000.16000.16001,000
10 Apr 20240.15700.15700.15700.15700.157019,000
09 Apr 20240.14000.14000.14000.14000.1400200
08 Apr 20240.14600.14600.14600.14600.1460-
05 Apr 20240.14600.14600.14600.14600.1460-
04 Apr 20240.15000.15000.14600.14600.14602,000
03 Apr 20240.14300.14300.14300.14300.1430-
02 Apr 20240.17000.17000.14300.14300.143010,400
01 Apr 20240.17500.17500.17500.17500.175025,300
28 Mar 20240.17500.17500.17500.17500.1750-
27 Mar 20240.17500.17500.17500.17500.17505,600
26 Mar 20240.18000.18000.17700.18000.180010,000
25 Mar 20240.19100.19100.16500.16500.165055,400
22 Mar 20240.13800.14500.13800.14500.14506,200
21 Mar 20240.15900.17000.15900.17000.170022,400
20 Mar 20240.14800.16000.14800.15800.15807,700
19 Mar 20240.16300.16300.16300.16300.16301,000
18 Mar 20240.17000.17000.16300.16300.16301,200
15 Mar 20240.17000.17300.17000.17300.173010,000
14 Mar 20240.13300.13300.13300.13300.1330200
13 Mar 20240.13400.13400.13400.13400.1340500
12 Mar 20240.13900.13900.13900.13900.1390-
11 Mar 20240.13900.13900.13900.13900.13901,100
08 Mar 20240.14100.14100.14100.14100.1410-
07 Mar 20240.14100.14100.14100.14100.1410-
06 Mar 20240.14100.14100.14100.14100.14101,000
05 Mar 20240.13400.13500.12000.13400.13402,300
04 Mar 20240.13500.14400.13500.14400.14401,000
01 Mar 20240.13700.15000.13700.14400.144016,700
29 Feb 20240.13800.14600.13800.14200.142013,300
28 Feb 20240.15300.15300.14600.14600.1460300
27 Feb 20240.19800.19800.19800.19800.1980-
26 Feb 20240.19700.19800.19700.19800.19801,500
23 Feb 20240.21000.21000.21000.21000.21001,000
22 Feb 20240.22200.22200.22200.22200.2220-
21 Feb 20240.20200.22200.20200.22200.22201,300
20 Feb 20240.24100.24100.21500.21500.21505,400
16 Feb 20240.20000.25500.20000.25500.25501,000
15 Feb 20240.22000.22100.22000.22100.2210300
14 Feb 20240.20700.20700.20700.20700.20702,200
13 Feb 20240.22000.22000.22000.22000.2200-
12 Feb 20240.24100.24100.22000.22000.22009,800
09 Feb 20240.22200.24000.22200.23300.23301,700
08 Feb 20240.24000.24000.22200.22200.222014,600
07 Feb 20240.28000.32000.24700.24700.247028,900
06 Feb 20240.23400.23400.23400.23400.2340-
05 Feb 20240.27800.27800.23400.23400.2340600
02 Feb 20240.28000.28000.28000.28000.2800-
01 Feb 20240.20000.28000.20000.28000.280041,600
31 Jan 20240.19800.20000.19400.20000.200019,000
30 Jan 20240.20400.20400.19700.19700.19709,900
29 Jan 20240.19000.19000.19000.19000.190013,600
26 Jan 20240.19100.20000.18800.18800.188030,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...