Talisman Metals PLC (AIM:TLM)
London · Delayed Price · Currency is GBP · Price in GBX 7.51
-0.25 (-3.16%)
At close: Jun 17, 2026
Talisman Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 8.00 | 8.50 | 7.52 | 8.00 | 8.00 | - | 347,451 |
| Jun 4, 2026 | 7.25 | 8.00 | 7.45 | 8.00 | 8.00 | 10.34% | 126,408 |
| Jun 3, 2026 | 7.00 | 7.45 | 7.00 | 7.25 | 7.25 | - | 111,970 |
| Jun 2, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 202,194 |
| Jun 1, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 188,481 |
| May 29, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | - | 111,146 |
| May 28, 2026 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 62,902 |
| May 27, 2026 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 74,573 |
| May 26, 2026 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | - | 100,013 |
| May 22, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 91,069 |
| May 21, 2026 | 8.00 | 7.52 | 7.00 | 7.25 | 7.25 | -9.38% | 201,968 |
| May 20, 2026 | 8.00 | 7.50 | 7.50 | 8.00 | 8.00 | - | 127 |
| May 19, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 6.67% | 37,094 |
| May 18, 2026 | 8.50 | 9.00 | 7.00 | 7.50 | 7.50 | -11.76% | 311,826 |
| May 15, 2026 | 8.50 | 8.88 | 8.00 | 8.50 | 8.50 | - | 149,632 |
| May 14, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 8.42% | 286,250 |
| May 13, 2026 | 7.00 | 9.00 | 7.00 | 7.84 | 7.84 | 12.00% | 1,597,201 |
| May 12, 2026 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | - | 678 |
| May 11, 2026 | 7.00 | 7.40 | 6.63 | 7.00 | 7.00 | - | 21,884 |
| May 8, 2026 | 6.63 | 6.63 | 6.63 | 7.00 | 7.00 | - | 4,400 |
| May 7, 2026 | 7.25 | 7.50 | 7.50 | 7.00 | 7.00 | - | 6 |
| May 6, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 31,906 |
| May 5, 2026 | 7.50 | 8.00 | 7.00 | 7.00 | 7.00 | -6.67% | 189,467 |
| May 1, 2026 | 7.50 | 7.70 | 7.07 | 7.50 | 7.50 | - | 53,799 |
| Apr 30, 2026 | 7.50 | 7.07 | 7.00 | 7.50 | 7.50 | - | 14,816 |
| Apr 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 28, 2026 | 7.50 | 8.00 | 7.10 | 7.50 | 7.50 | - | 172,217 |
| Apr 27, 2026 | 8.25 | 8.50 | 7.05 | 7.50 | 7.50 | -9.09% | 231,085 |
| Apr 24, 2026 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | - | 3,666 |
| Apr 23, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 5,026 |
| Apr 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 21, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 3,938 |
| Apr 20, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 204,088 |
| Apr 17, 2026 | 8.00 | 8.45 | 7.50 | 8.25 | 8.25 | 3.13% | 22,122 |
| 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 |