Talon Resources plc (AIM:TAR)
London · Delayed Price · Currency is GBP · Price in GBX 1.275
-0.025 (-1.92%)
At close: Oct 16, 2026
Talon Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.30 | 1.29 | 1.26 | 1.28 | 1.28 | -1.92% | 829,175 |
| Oct 15, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -1.89% | 547,687 |
| Oct 14, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.85% | 1,092,465 |
| Oct 13, 2026 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | - | 161,935 |
| Oct 12, 2026 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | - | 1,353,044 |
| Oct 9, 2026 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | -1.82% | 1,046,993 |
| Oct 8, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.79% | 76,665 |
| Oct 7, 2026 | 1.40 | 1.37 | 1.37 | 1.40 | 1.40 | - | 36,997 |
| Oct 6, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | - | 217,182 |
| Oct 5, 2026 | 1.43 | 1.42 | 1.36 | 1.40 | 1.40 | -1.75% | 1,639,101 |
| Oct 2, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 105,090 |
| Oct 1, 2026 | 1.45 | 1.47 | 1.36 | 1.43 | 1.43 | - | 1,910,593 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 1,188,540 |
| Sep 29, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | -1.72% | 1,481,707 |
| Sep 28, 2026 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | - | 1,271,009 |
| Sep 25, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 3,542,517 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 208,139 |
| Sep 23, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | - | 1,418,544 |
| Sep 22, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | 1.69% | 1,646,560 |
| Sep 21, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | - | 2,824,420 |
| Sep 18, 2026 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | - | 2,885,951 |
| Sep 17, 2026 | 1.55 | 1.52 | 1.46 | 1.48 | 1.48 | -6.05% | 1,263,542 |
| Sep 16, 2026 | 1.54 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 1,738,165 |
| Sep 15, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | -0.64% | 3,296,273 |
| Sep 14, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 5.76% | 5,582,729 |
| Sep 11, 2026 | 1.48 | 1.55 | 1.46 | 1.48 | 1.48 | - | 1,349,464 |
| Sep 10, 2026 | 1.43 | 1.54 | 1.41 | 1.48 | 1.48 | 3.51% | 5,384,980 |
| Sep 9, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | - | 4,802,829 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.46 | 1.43 | 1.43 | -8.06% | 2,357,066 |
| Sep 7, 2026 | 1.55 | 1.64 | 1.50 | 1.55 | 1.55 | - | 11,833,037 |
| Sep 4, 2026 | 1.35 | 1.68 | 1.36 | 1.55 | 1.55 | 14.81% | 20,346,441 |
| Sep 3, 2026 | 1.30 | 1.37 | 1.32 | 1.35 | 1.35 | 3.85% | 1,905,744 |
| Sep 2, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | - | 721,659 |
| Sep 1, 2026 | 1.30 | 1.35 | 1.33 | 1.30 | 1.30 | - | 730,347 |
| Aug 28, 2026 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | - | 1,110,000 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 26, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.96% | 1,657,478 |
| Aug 25, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | - | 4,860,473 |
| Aug 24, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 1,602,413 |
| Aug 21, 2026 | 1.35 | 1.35 | 1.35 | 1.28 | 1.28 | - | 260,000 |
| Aug 20, 2026 | 1.27 | 1.27 | 1.27 | 1.28 | 1.28 | - | 95,000 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.30 | 1.28 | 1.28 | - | 16,000 |
| Aug 18, 2026 | 1.30 | 1.35 | 1.35 | 1.28 | 1.28 | -3.77% | 1,764,078 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.30 | 1.33 | 1.33 | -1.85% | 600,000 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.89% | 25,000 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 0.38% | 389,487 |
| Aug 12, 2026 | 1.33 | 1.32 | 1.30 | 1.32 | 1.32 | -0.38% | 78,315 |
| Aug 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 10, 2026 | 1.33 | 1.31 | 1.31 | 1.33 | 1.33 | - | 1,841,773 |
| Aug 7, 2026 | 1.33 | 1.34 | 1.34 | 1.33 | 1.33 | 1.92% | 75,000 |