Talga Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.27	0.28	0.26	0.28	0.28	7.69%	646,933
Apr 20, 2026	0.27	0.27	0.26	0.26	0.26	-	268,451
Apr 17, 2026	0.26	0.28	0.25	0.26	0.26	-7.14%	1,013,559
Apr 16, 2026	0.27	0.29	0.27	0.28	0.28	5.66%	924,113
Apr 15, 2026	0.24	0.28	0.24	0.27	0.27	-5.36%	1,137,719
Apr 14, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	149,592
Apr 13, 2026	0.29	0.29	0.27	0.27	0.27	-5.36%	242,065
Apr 10, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	547,899
Apr 9, 2026	0.32	0.32	0.29	0.29	0.29	-4.92%	914,202
Apr 8, 2026	0.30	0.32	0.29	0.31	0.31	1.67%	608,846
Apr 7, 2026	0.28	0.30	0.28	0.30	0.30	11.11%	671,297
Apr 2, 2026	0.29	0.31	0.27	0.27	0.27	-6.90%	686,736
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