Tali Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.33	0.33	0.32	0.32	0.32	-	52,293
May 1, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	3,000
Apr 30, 2026	0.34	0.34	0.30	0.30	0.30	-9.09%	32,703
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	6,300
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	2,275
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	9,537
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-	110
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	6,900
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-7.04%	4,000
Apr 17, 2026	0.36	0.36	0.36	0.36	0.36	-	1,267
Apr 16, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	9,786
Apr 15, 2026	0.35	0.35	0.34	0.34	0.34	-8.11%	7,834
Apr 13, 2026	0.37	0.37	0.37	0.37	0.37	21.31%	330
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	10,000
Apr 8, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	7,451
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	8.93%	713
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	9.80%	153
Apr 1, 2026	0.28	0.28	0.26	0.26	0.26	-8.93%	46,028
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	860
Mar 30, 2026	0.31	0.31	0.28	0.29	0.29	-13.64%	25,581
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	5,000
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	13,000
Mar 25, 2026	0.36	0.36	0.35	0.35	0.35	-	31,474
Mar 24, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	61,574
Mar 23, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	25,788
Mar 20, 2026	0.40	0.40	0.38	0.38	0.38	-	12,550
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	3,958
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	158
Mar 17, 2026	0.42	0.42	0.40	0.40	0.40	-	7,712
Mar 16, 2026	0.40	0.41	0.40	0.40	0.40	-	31,081
Mar 13, 2026	0.38	0.41	0.38	0.40	0.40	6.67%	10,797
Mar 12, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	15,476
Mar 11, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	44,229
Mar 10, 2026	0.37	0.40	0.37	0.40	0.40	-	41,839
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	5,871
Mar 6, 2026	0.37	0.40	0.37	0.40	0.40	9.72%	52,293
Mar 5, 2026	0.34	0.38	0.34	0.36	0.36	12.50%	78,678
Mar 4, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	20,278
Mar 3, 2026	0.30	0.32	0.29	0.30	0.30	1.72%	17,235
Mar 2, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	9,999
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	5,000
Feb 26, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	4,199
Feb 25, 2026	0.31	0.32	0.29	0.32	0.32	-3.03%	119,469
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	15,538
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	-	4,673
Feb 20, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	327
Feb 19, 2026	0.33	0.33	0.33	0.33	0.33	-7.04%	1,000
Feb 18, 2026	0.30	0.36	0.30	0.36	0.36	1.43%	73,063
Feb 17, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	5,403
Feb 16, 2026	0.35	0.37	0.35	0.36	0.36	-	23,571