Tali Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.39	0.41	0.39	0.40	0.40	-1.25%	351,386
Sep 3, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	94,422
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	10,000
Sep 1, 2026	0.44	0.44	0.38	0.38	0.38	-9.52%	44,261
Aug 31, 2026	0.40	0.47	0.40	0.42	0.42	7.69%	129,576
Aug 28, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	118,081
Aug 27, 2026	0.38	0.38	0.37	0.38	0.38	-	51,023
Aug 26, 2026	0.36	0.39	0.36	0.38	0.38	2.70%	22,629
Aug 25, 2026	0.34	0.37	0.34	0.37	0.37	12.12%	103,413
Aug 24, 2026	0.33	0.34	0.31	0.33	0.33	-	134,251
Aug 21, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	33,000
Aug 20, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,411
Aug 18, 2026	0.31	0.31	0.31	0.31	0.31	-	6,000
Aug 17, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	28,620
Aug 14, 2026	0.32	0.32	0.32	0.32	0.32	-	1,951
Aug 13, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	10,844
Aug 12, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	312
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	-	20,049
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	-	13,593
Aug 6, 2026	0.32	0.34	0.31	0.31	0.31	-1.59%	165,517
Aug 5, 2026	0.31	0.32	0.31	0.32	0.32	-	446
Aug 3, 2026	0.29	0.32	0.29	0.32	0.32	10.53%	30,321
Jul 31, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	100,000
Jul 29, 2026	0.29	0.31	0.29	0.29	0.29	-1.69%	33,080
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	6,728
Jul 27, 2026	0.30	0.32	0.29	0.29	0.29	-3.33%	16,617
Jul 24, 2026	0.32	0.32	0.30	0.30	0.30	-7.69%	15,226
Jul 22, 2026	0.29	0.33	0.29	0.33	0.33	12.07%	131,413
Jul 21, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	3,500
Jul 20, 2026	0.30	0.31	0.29	0.29	0.29	-1.72%	105,852
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Jul 15, 2026	0.29	0.29	0.29	0.29	0.29	-	1,392
Jul 13, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	13,892
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	15,718
Jul 7, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	26,463
Jul 6, 2026	0.30	0.30	0.30	0.30	0.30	-	55,000
Jul 3, 2026	0.29	0.30	0.29	0.30	0.30	-	82,323
Jun 30, 2026	0.29	0.30	0.28	0.30	0.30	1.69%	51,478
Jun 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	3,333
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	52,337
Jun 25, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	4,351
Jun 24, 2026	0.29	0.30	0.29	0.30	0.30	-	2,525
Jun 23, 2026	0.31	0.31	0.30	0.30	0.30	-	78,537
Jun 19, 2026	0.31	0.31	0.30	0.30	0.30	3.51%	82,000
Jun 18, 2026	0.29	0.29	0.29	0.29	0.29	-6.56%	10,000
Jun 17, 2026	0.28	0.31	0.28	0.31	0.31	1.67%	24,970
Jun 16, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	45,250
Jun 15, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	175,900
Jun 12, 2026	0.28	0.28	0.28	0.28	0.28	-8.33%	6,500
Jun 11, 2026	0.29	0.30	0.29	0.30	0.30	11.11%	23,322