Talisman Metals PLC (AIM:TLM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 7.75
0.00 (0.00%)
At close: Nov 6, 2026
Talisman Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.00 | 8.00 | 8.00 | 7.75 | 7.75 | - | 9 |
| Nov 5, 2026 | 7.75 | 8.52 | 7.50 | 7.75 | 7.75 | - | 30,299 |
| Nov 4, 2026 | 7.75 | 8.24 | 7.50 | 7.75 | 7.75 | - | 7,517 |
| Nov 3, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 1,068 |
| Nov 2, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 566 |
| Oct 30, 2026 | 7.75 | 7.90 | 7.50 | 7.75 | 7.75 | - | 19,449 |
| Oct 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 28, 2026 | 7.75 | 7.98 | 7.98 | 7.75 | 7.75 | - | 30,000 |
| Oct 27, 2026 | 7.75 | 7.90 | 7.50 | 7.75 | 7.75 | - | 13,103 |
| Oct 26, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 46 |
| Oct 23, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 5,915 |
| Oct 22, 2026 | 8.50 | 8.00 | 7.50 | 7.75 | 7.75 | -8.82% | 139,103 |
| Oct 21, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 90,000 |
| Oct 20, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 2,786 |
| Oct 19, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 175,724 |
| Oct 16, 2026 | 9.00 | 9.00 | 9.00 | 8.50 | 8.50 | - | 11 |
| Oct 15, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 4 |
| Oct 14, 2026 | 8.84 | 8.84 | 8.84 | 8.50 | 8.50 | - | 30,000 |
| Oct 13, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 120,264 |
| Oct 12, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 69,100 |
| Oct 9, 2026 | 8.42 | 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 |