Talisman Metals PLC (AIM:TLM)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
0.00 (0.00%)
At close: Oct 9, 2026
Talisman Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.50 | 9.00 | 8.30 | 8.50 | 8.50 | - | 193,837 |
| Oct 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 7, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 1,730 |
| Oct 6, 2026 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | - | 9,238 |
| Oct 5, 2026 | 8.50 | 9.00 | 9.00 | 8.50 | 8.50 | - | 11 |
| Oct 2, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 100,333 |
| Oct 1, 2026 | 8.34 | 8.34 | 8.34 | 8.50 | 8.50 | - | 138,093 |
| Sep 30, 2026 | 8.30 | 8.69 | 8.30 | 8.50 | 8.50 | - | 32,278 |
| Sep 29, 2026 | 8.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 9,169 |
| Sep 28, 2026 | 8.90 | 9.00 | 8.00 | 8.50 | 8.50 | - | 12,437 |
| Sep 25, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 104,385 |
| Sep 24, 2026 | 8.50 | 9.00 | 8.10 | 8.50 | 8.50 | 6.25% | 375,545 |
| Sep 23, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | - | 101,388 |
| Sep 22, 2026 | 7.80 | 8.50 | 7.45 | 8.00 | 8.00 | 6.67% | 548,021 |
| Sep 21, 2026 | 8.00 | 8.00 | 7.70 | 7.50 | 7.50 | - | 15,051 |
| Sep 18, 2026 | 7.00 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | 94,012 |
| Sep 17, 2026 | 7.48 | 7.50 | 7.48 | 7.25 | 7.25 | - | 58,013 |
| Sep 16, 2026 | 7.48 | 7.48 | 7.48 | 7.25 | 7.25 | - | 13,000 |
| Sep 15, 2026 | 7.35 | 7.50 | 7.16 | 7.25 | 7.25 | - | 157,015 |
| Sep 14, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 3.57% | 7,871 |
| 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 |