Talisman Metals PLC (AIM:TLM)
London · Delayed Price · Currency is GBP · Price in GBX 6.25
0.00 (0.00%)
Last updated: Aug 14, 2026, 8:51 AM GMT
Talisman Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 898 |
| Jul 1, 2026 | 7.75 | 7.55 | 7.50 | 7.75 | 7.75 | - | 1,686 |
| Jun 30, 2026 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 12 |
| Jun 29, 2026 | 7.75 | 8.00 | 7.55 | 7.75 | 7.75 | - | 7,677 |
| Jun 26, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | - |
| Jun 25, 2026 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 273 |
| Jun 24, 2026 | 7.75 | 8.00 | 7.51 | 7.75 | 7.75 | - | 43,136 |
| Jun 23, 2026 | 7.75 | 8.00 | 7.73 | 7.75 | 7.75 | - | 6,362 |
| Jun 22, 2026 | 7.75 | 7.80 | 7.51 | 7.75 | 7.75 | - | 111,184 |
| Jun 19, 2026 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 18 |
| Jun 18, 2026 | 7.75 | 8.00 | 7.51 | 7.75 | 7.75 | - | 36,341 |
| Jun 17, 2026 | 7.75 | 7.51 | 7.50 | 7.75 | 7.75 | - | 35,043 |
| Jun 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 15, 2026 | 7.75 | 7.89 | 7.89 | 7.75 | 7.75 | - | 24,996 |
| Jun 12, 2026 | 7.75 | 7.61 | 7.50 | 7.75 | 7.75 | - | 81,559 |
| Jun 11, 2026 | 7.75 | 7.61 | 7.50 | 7.75 | 7.75 | - | 2,565 |
| Jun 10, 2026 | 8.00 | 8.00 | 7.60 | 7.75 | 7.75 | -3.13% | 100,119 |
| Jun 9, 2026 | 8.00 | 8.50 | 8.00 | 8.00 | 8.00 | - | 8,110 |
| Jun 8, 2026 | 8.00 | 8.38 | 7.60 | 8.00 | 8.00 | - | 10,658 |