Talisman Metals PLC (AIM:TLM)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
0.00 (0.00%)
At close: Sep 11, 2026
Talisman Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 56,282 |
| Sep 10, 2026 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | - | 187 |
| Sep 9, 2026 | 7.00 | 7.13 | 6.59 | 7.00 | 7.00 | - | 6,296 |
| Sep 8, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 11,277 |
| Sep 7, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 58,538 |
| Sep 4, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 8,090 |
| Sep 3, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 38,005 |
| Sep 2, 2026 | 7.25 | 7.25 | 6.50 | 7.00 | 7.00 | - | 40,345 |
| Sep 1, 2026 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | - | 46,643 |
| Aug 28, 2026 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | - | 33,500 |
| Aug 27, 2026 | 7.00 | 7.50 | 6.55 | 7.00 | 7.00 | - | 47,224 |
| Aug 26, 2026 | 7.00 | 7.50 | 6.88 | 7.00 | 7.00 | - | 53,764 |
| Aug 25, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,346 |
| Aug 24, 2026 | 6.95 | 6.95 | 6.50 | 7.00 | 7.00 | - | 17,793 |
| Aug 21, 2026 | 7.00 | 7.45 | 6.52 | 7.00 | 7.00 | - | 155,685 |
| Aug 20, 2026 | 7.20 | 7.50 | 6.52 | 7.00 | 7.00 | 16.67% | 92,764 |
| Aug 19, 2026 | 5.78 | 6.40 | 5.78 | 6.00 | 6.00 | - | 129,068 |
| Aug 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 150,000 |
| Aug 17, 2026 | 6.50 | 6.50 | 5.55 | 5.75 | 5.75 | -8.00% | 133,244 |
| Aug 14, 2026 | 6.00 | 6.00 | 6.00 | 6.25 | 6.25 | - | 150,000 |
| Aug 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 11, 2026 | 6.25 | 6.35 | 6.35 | 6.25 | 6.25 | - | 25,000 |
| Aug 10, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 160,826 |
| Aug 7, 2026 | 6.50 | 6.90 | 6.13 | 6.50 | 6.50 | 4.00% | 316,614 |
| Aug 6, 2026 | 6.25 | 6.38 | 6.00 | 6.25 | 6.25 | 4.17% | 89,888 |
| Aug 5, 2026 | 6.25 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | 28,428 |
| Aug 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 3, 2026 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | - | 7,989 |
| Jul 31, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | - | 332 |
| Jul 30, 2026 | 6.25 | 6.50 | 6.44 | 6.25 | 6.25 | - | 5,266 |
| Jul 29, 2026 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | - | 828 |
| Jul 28, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 6,102 |
| Jul 27, 2026 | 6.50 | 7.00 | 6.13 | 6.25 | 6.25 | -3.85% | 164,601 |
| Jul 24, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 6,470 |
| Jul 23, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 3,443 |
| Jul 22, 2026 | 6.50 | 6.00 | 6.00 | 6.50 | 6.50 | - | 25,100 |
| Jul 21, 2026 | 7.00 | 7.00 | 6.00 | 6.50 | 6.50 | -7.14% | 113,655 |
| Jul 20, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 103,527 |
| Jul 17, 2026 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | -3.45% | 174,672 |
| Jul 16, 2026 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | - | 1,320 |
| Jul 15, 2026 | 7.25 | 7.11 | 7.11 | 7.25 | 7.25 | - | 2,966 |
| Jul 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 13, 2026 | 7.25 | 7.47 | 7.00 | 7.25 | 7.25 | - | 3,084 |
| Jul 10, 2026 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | - | 3 |
| Jul 9, 2026 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | - | 1 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 7, 2026 | 7.25 | 7.11 | 7.00 | 7.25 | 7.25 | - | 26,050 |
| Jul 6, 2026 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | - | 6 |
| Jul 3, 2026 | 7.75 | 7.50 | 7.50 | 7.25 | 7.25 | -6.45% | 200,020 |