Tali Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.29	0.29	0.27	0.27	0.27	-10.00%	101,257
Jun 9, 2026	0.30	0.35	0.30	0.30	0.30	-	87,316
Jun 5, 2026	0.34	0.34	0.30	0.30	0.30	-10.45%	45,158
Jun 4, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	8,856
Jun 3, 2026	0.34	0.36	0.34	0.35	0.35	-1.41%	102,751
Jun 2, 2026	0.35	0.36	0.35	0.36	0.36	16.39%	40,000
Jun 1, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	18,377
May 29, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	12,180
May 27, 2026	0.30	0.30	0.30	0.30	0.30	-	183
May 25, 2026	0.30	0.33	0.30	0.30	0.30	-	16,028
May 21, 2026	0.30	0.30	0.29	0.30	0.30	-6.25%	6,888
May 20, 2026	0.33	0.33	0.30	0.32	0.32	-3.03%	44,986
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-	29,424
May 18, 2026	0.30	0.35	0.30	0.33	0.33	10.00%	97,751
May 15, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	64,190
May 14, 2026	0.32	0.32	0.31	0.31	0.31	-	97,603
May 13, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	1,721
May 12, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	20,408
May 11, 2026	0.32	0.32	0.30	0.32	0.32	-	11,766
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-	13,092
May 7, 2026	0.32	0.32	0.30	0.32	0.32	-	24,225
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