Talisman Metals PLC (AIM:TLM)
London · Delayed Price · Currency is GBP · Price in GBX 8.25
+0.25 (3.13%)
At close: Apr 17, 2026
Talisman Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.50 | 8.50 | 8.20 | 8.00 | 8.00 | 6.67% | 53,805 |
| Apr 15, 2026 | 7.25 | 7.80 | 7.45 | 7.50 | 7.50 | 3.45% | 158,198 |
| Apr 14, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 254,928 |
| Apr 13, 2026 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | - | 83 |
| Apr 10, 2026 | 7.50 | 7.75 | 7.75 | 7.50 | 7.50 | - | 100,000 |
| Apr 9, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 2,252 |
| Apr 8, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 13,929 |
| Apr 7, 2026 | 7.50 | 7.10 | 7.00 | 7.50 | 7.50 | - | 30,891 |
| Apr 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 1, 2026 | 7.40 | 7.40 | 7.00 | 7.50 | 7.50 | - | 101,884 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 30, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 114,665 |
| Mar 27, 2026 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 38,399 |
| Mar 26, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 432 |
| Mar 25, 2026 | 7.75 | 7.53 | 7.50 | 7.75 | 7.75 | - | 10,483 |
| Mar 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 64 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 107,677 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.60 | 8.00 | 8.00 | - | 26,557 |
| Mar 19, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 8,234 |
| Mar 18, 2026 | 8.50 | 9.00 | 7.56 | 8.00 | 8.00 | -5.88% | 60,751 |
| Mar 17, 2026 | 9.00 | 9.00 | 8.05 | 8.50 | 8.50 | - | 34,491 |
| Mar 16, 2026 | 8.50 | 9.00 | 9.00 | 8.50 | 8.50 | - | 3 |
| Mar 13, 2026 | 8.50 | 8.85 | 8.00 | 8.50 | 8.50 | - | 62,891 |
| Mar 12, 2026 | 9.00 | 10.00 | 8.00 | 8.50 | 8.50 | -5.56% | 3,862 |
| Mar 11, 2026 | 9.50 | 9.00 | 8.50 | 9.00 | 9.00 | -5.26% | 60,123 |
| Mar 10, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 16,696 |
| Mar 9, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 309 |
| Mar 6, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 14,999 |
| Mar 5, 2026 | 9.50 | 9.74 | 9.73 | 9.50 | 9.50 | - | 1,363 |
| Mar 4, 2026 | 9.50 | 9.75 | 9.75 | 9.50 | 9.50 | - | 101 |
| Mar 3, 2026 | 10.25 | 10.00 | 9.00 | 9.50 | 9.50 | -7.32% | 158,239 |
| Mar 2, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 71,870 |
| Feb 27, 2026 | 10.25 | 11.00 | 9.95 | 10.25 | 10.25 | - | 161,147 |
| Feb 26, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 69,986 |
| Feb 25, 2026 | 10.25 | 11.00 | 9.95 | 10.25 | 10.25 | - | 10,772 |
| Feb 24, 2026 | 10.25 | 11.00 | 9.88 | 10.25 | 10.25 | 2.50% | 58,966 |
| Feb 23, 2026 | 9.75 | 10.50 | 9.32 | 10.00 | 10.00 | 2.56% | 76,739 |
| Feb 20, 2026 | 9.50 | 10.24 | 9.69 | 9.75 | 9.75 | 2.63% | 227,760 |
| Feb 19, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 146,211 |
| Feb 18, 2026 | 10.50 | 10.89 | 9.05 | 9.25 | 9.25 | -11.90% | 1,394,300 |
| Feb 17, 2026 | 12.25 | 12.50 | 10.00 | 10.50 | 10.50 | -14.29% | 798,557 |
| Feb 16, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | 2.08% | 255,180 |
| Feb 13, 2026 | 13.00 | 13.50 | 12.00 | 12.00 | 12.00 | -7.69% | 377,521 |
| Feb 12, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | - | 453,856 |
| Feb 11, 2026 | 11.75 | 13.50 | 11.00 | 13.00 | 13.00 | 10.64% | 303,455 |
| Feb 10, 2026 | 10.50 | 13.00 | 10.98 | 11.75 | 11.75 | 11.90% | 481,677 |
| Feb 9, 2026 | 8.25 | 11.00 | 7.81 | 10.50 | 10.50 | 27.27% | 619,405 |
| Feb 6, 2026 | 7.50 | 8.88 | 7.65 | 8.25 | 8.25 | 13.01% | 212,809 |
| Feb 5, 2026 | 7.25 | 7.92 | 7.00 | 7.30 | 7.30 | 0.69% | 513,862 |
| Feb 4, 2026 | 7.25 | 7.04 | 7.00 | 7.25 | 7.25 | - | 12,984 |