Talga Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.51	0.52	0.51	0.51	0.51	-0.98%	433,257
Aug 28, 2025	0.53	0.53	0.51	0.51	0.51	-4.67%	806,450
Aug 27, 2025	0.54	0.54	0.53	0.54	0.54	-	334,471
Aug 26, 2025	0.54	0.55	0.53	0.54	0.54	-0.93%	1,061,392
Aug 25, 2025	0.53	0.56	0.53	0.54	0.54	2.86%	914,758
Aug 22, 2025	0.52	0.53	0.51	0.53	0.53	1.94%	699,305
Aug 21, 2025	0.52	0.52	0.50	0.52	0.52	-	313,602
Aug 20, 2025	0.53	0.54	0.50	0.52	0.52	-3.74%	1,915,161
Aug 19, 2025	0.54	0.56	0.53	0.54	0.54	2.88%	1,858,684
Aug 18, 2025	0.52	0.54	0.52	0.52	0.52	-0.95%	843,185
Aug 15, 2025	0.54	0.54	0.51	0.53	0.53	-2.78%	700,745
Aug 14, 2025	0.51	0.54	0.50	0.54	0.54	9.09%	2,870,847
Aug 13, 2025	0.48	0.51	0.48	0.50	0.50	4.21%	2,457,272
Aug 12, 2025	0.48	0.49	0.47	0.48	0.48	-	493,598
Aug 11, 2025	0.46	0.48	0.46	0.48	0.48	1.06%	317,235
Aug 8, 2025	0.47	0.48	0.46	0.47	0.47	-2.08%	783,109
Aug 7, 2025	0.46	0.48	0.45	0.48	0.48	4.35%	408,754
Aug 6, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	224,923
Aug 5, 2025	0.46	0.47	0.45	0.45	0.45	-1.10%	382,293
Aug 4, 2025	0.43	0.46	0.43	0.46	0.46	3.41%	320,187
Aug 1, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	319,184
Jul 31, 2025	0.45	0.45	0.44	0.44	0.44	-3.33%	179,475
Jul 30, 2025	0.46	0.46	0.44	0.45	0.45	2.27%	421,260
Jul 29, 2025	0.46	0.46	0.44	0.44	0.44	-5.38%	613,283
Jul 28, 2025	0.48	0.48	0.46	0.47	0.47	-1.06%	558,234
Jul 25, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	353,090
Jul 24, 2025	0.49	0.49	0.48	0.48	0.48	-1.04%	377,696
Jul 23, 2025	0.49	0.50	0.47	0.48	0.48	-1.03%	829,358
Jul 22, 2025	0.50	0.50	0.48	0.49	0.49	-1.02%	1,027,721
Jul 21, 2025	0.45	0.50	0.45	0.49	0.49	11.36%	1,931,695
Jul 18, 2025	0.45	0.46	0.43	0.44	0.44	10.00%	2,208,482
Jul 17, 2025	0.42	0.42	0.40	0.40	0.40	-	188,878
Jul 16, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	229,067
Jul 15, 2025	0.40	0.42	0.40	0.42	0.42	6.41%	391,247
Jul 14, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	576,538
Jul 11, 2025	0.40	0.41	0.40	0.40	0.40	-	487,413
Jul 10, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	374,071
Jul 9, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	191,388
Jul 8, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	144,135
Jul 7, 2025	0.43	0.43	0.40	0.41	0.41	-4.71%	425,570
Jul 4, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	227,671
Jul 3, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	215,797
Jul 2, 2025	0.40	0.43	0.40	0.42	0.42	5.06%	788,024
Jul 1, 2025	0.40	0.41	0.39	0.40	0.40	1.28%	514,237
Jun 30, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	996,015
Jun 27, 2025	0.40	0.41	0.40	0.40	0.40	-	680,336
Jun 26, 2025	0.40	0.42	0.39	0.40	0.40	-1.25%	1,040,485
Jun 25, 2025	0.40	0.40	0.39	0.40	0.40	-	1,439,607
Jun 24, 2025	0.40	0.40	0.40	0.40	0.40	-	335,890
Jun 23, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	946,143