Tali Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.31	0.31	0.30	0.31	0.31	-4.62%	50,923
Feb 4, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	16,938
Feb 3, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	53,150
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	-	37,000
Jan 30, 2026	0.36	0.40	0.33	0.33	0.33	-9.72%	146,242
Jan 29, 2026	0.37	0.38	0.32	0.36	0.36	-	128,105
Jan 28, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	74,422
Jan 27, 2026	0.37	0.38	0.35	0.35	0.35	4.55%	17,759
Jan 23, 2026	0.37	0.37	0.33	0.33	0.33	-2.94%	30,441
Jan 22, 2026	0.34	0.34	0.33	0.34	0.34	-	220,448
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	19,382
Jan 20, 2026	0.34	0.34	0.33	0.33	0.33	-	31,558
Jan 16, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	88,644
Jan 15, 2026	0.37	0.37	0.35	0.35	0.35	6.06%	61,842
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	819
Jan 13, 2026	0.35	0.35	0.34	0.34	0.34	-10.53%	34,118
Jan 12, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	27,692
Jan 9, 2026	0.38	0.45	0.38	0.41	0.41	12.33%	137,677
Jan 8, 2026	0.35	0.37	0.35	0.37	0.37	10.61%	27,322
Jan 7, 2026	0.35	0.36	0.33	0.33	0.33	-5.71%	32,205
Jan 6, 2026	0.33	0.35	0.33	0.35	0.35	-1.41%	2,973
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	4.41%	95
Jan 2, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	25,000
Dec 31, 2025	0.33	0.34	0.33	0.33	0.33	-	39,755
Dec 30, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	35,386
Dec 29, 2025	0.33	0.35	0.32	0.32	0.32	-3.03%	39,641
Dec 24, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	17,298
Dec 23, 2025	0.33	0.34	0.33	0.34	0.34	-3.60%	3,205
Dec 18, 2025	0.33	0.36	0.33	0.35	0.35	-3.47%	941
Dec 17, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	3,510
Dec 16, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	84,960
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-	34,720
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	74,269
Dec 11, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	94,689
Dec 10, 2025	0.37	0.37	0.33	0.34	0.34	1.52%	53,966
Dec 9, 2025	0.33	0.34	0.31	0.33	0.33	-	135,572
Dec 8, 2025	0.37	0.37	0.32	0.33	0.33	-12.00%	136,277
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	28,634
Dec 4, 2025	0.38	0.38	0.37	0.38	0.38	-2.56%	28,176
Dec 3, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	9,808
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	1,367
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-	150,144
Nov 28, 2025	0.35	0.40	0.35	0.40	0.40	11.27%	56,540
Nov 27, 2025	0.40	0.40	0.36	0.36	0.36	-5.33%	144,230
Nov 26, 2025	0.35	0.40	0.31	0.38	0.38	10.29%	346,487
Nov 25, 2025	0.50	0.50	0.33	0.34	0.34	-44.26%	686,130
Nov 21, 2025	0.62	0.69	0.59	0.61	0.61	-1.61%	42,028
Nov 20, 2025	0.63	0.67	0.61	0.62	0.62	-8.82%	6,154
Nov 19, 2025	0.68	0.68	0.66	0.68	0.68	-	16,981
Nov 18, 2025	0.72	0.72	0.68	0.68	0.68	-4.23%	107,933