Talga Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.26	0.29	0.26	0.29	0.29	11.54%	869,124
Mar 31, 2026	0.26	0.26	0.25	0.26	0.26	-	653,748
Mar 30, 2026	0.28	0.29	0.26	0.26	0.26	-5.45%	458,694
Mar 27, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	258,575
Mar 26, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	451,681
Mar 25, 2026	0.25	0.28	0.25	0.28	0.28	14.29%	797,319
Mar 24, 2026	0.24	0.25	0.24	0.25	0.25	6.52%	234,839
Mar 23, 2026	0.26	0.26	0.23	0.23	0.23	-9.80%	2,010,606
Mar 20, 2026	0.25	0.26	0.24	0.26	0.26	4.08%	342,595
Mar 19, 2026	0.25	0.26	0.24	0.25	0.25	-2.00%	574,661
Mar 18, 2026	0.26	0.26	0.25	0.25	0.25	-5.66%	540,972
Mar 17, 2026	0.26	0.27	0.25	0.27	0.27	-	778,296
Mar 16, 2026	0.29	0.29	0.26	0.27	0.27	-8.62%	1,327,557
Mar 13, 2026	0.29	0.29	0.29	0.29	0.29	-	431,234
Mar 12, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	119,250
Mar 11, 2026	0.31	0.31	0.29	0.29	0.29	-8.06%	476,571
Mar 10, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	429,164
Mar 9, 2026	0.31	0.31	0.27	0.30	0.30	-4.84%	1,150,920
Mar 6, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	575,931
Mar 5, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	147,985
Mar 4, 2026	0.31	0.32	0.31	0.31	0.31	-4.62%	396,892
Mar 3, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	1,277,559
Mar 2, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	470,579
Feb 27, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	821,092
Feb 26, 2026	0.33	0.33	0.31	0.33	0.33	-	1,032,482
Feb 25, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	390,173
Feb 24, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	724,212
Feb 23, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	409,177
Feb 20, 2026	0.33	0.35	0.32	0.33	0.33	-2.94%	1,829,657
Feb 19, 2026	0.38	0.38	0.33	0.34	0.34	-9.33%	1,997,217
Feb 18, 2026	0.38	0.38	0.37	0.38	0.38	-	245,392
Feb 17, 2026	0.37	0.38	0.37	0.38	0.38	-	314,204
Feb 16, 2026	0.38	0.39	0.37	0.38	0.38	-	347,626
Feb 13, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	792,485
Feb 12, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	938,207
Feb 11, 2026	0.41	0.41	0.39	0.40	0.40	1.27%	788,741
Feb 10, 2026	0.38	0.41	0.38	0.40	0.40	5.33%	886,564
Feb 9, 2026	0.38	0.39	0.37	0.38	0.38	2.74%	951,764
Feb 6, 2026	0.38	0.38	0.37	0.37	0.37	-6.41%	1,438,891
Feb 5, 2026	0.39	0.39	0.38	0.39	0.39	-	618,811
Feb 4, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,209,015
Feb 3, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	1,052,946
Feb 2, 2026	0.38	0.40	0.37	0.39	0.39	1.30%	1,536,452
Jan 30, 2026	0.40	0.40	0.37	0.39	0.39	-4.94%	3,092,014
Jan 29, 2026	0.45	0.45	0.41	0.41	0.41	-10.00%	1,212,707
Jan 28, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	1,028,657
Jan 27, 2026	0.46	0.48	0.44	0.44	0.44	2.33%	1,563,386
Jan 23, 2026	0.44	0.45	0.43	0.43	0.43	1.18%	1,852,747
Jan 22, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	257,701
Jan 21, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	1,846,794