Talon Metals Corp. (FRA:TAO0)
Germany · Delayed Price · Currency is EUR 3.950
-0.072 (-1.79%)
At close: Jan 29, 2026
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -1.27% | 180 |
| Jan 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.79% | - |
| Jan 28, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 6.40% | 1,007 |
| Jan 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Jan 23, 2026 | 3.85 | 4.00 | 3.85 | 3.94 | 3.94 | 6.92% | 245 |
| Jan 22, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | 2.22% | 26 |
| Jan 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.41% | - |
| Jan 20, 2026 | 3.91 | 3.91 | 3.56 | 3.56 | 3.56 | -4.05% | 2,539 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.71 | 3.71 | 3.71 | -4.14% | 640 |
| Jan 16, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 5.17% | - |
| Jan 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.14% | - |
| Jan 14, 2026 | 3.80 | 4.11 | 3.68 | 3.68 | 3.68 | -14.42% | 6,150 |
| Jan 13, 2026 | 4.09 | 4.30 | 4.09 | 4.30 | 4.30 | 7.50% | 1,000 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |
| Jan 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -7.44% | - |
| Jan 8, 2026 | 4.03 | 4.34 | 4.03 | 4.24 | 4.24 | 1.56% | 901 |
| Jan 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 8.17% | - |
| Jan 6, 2026 | 3.56 | 3.86 | 3.56 | 3.86 | 3.86 | -3.87% | 240 |
| Jan 5, 2026 | 3.80 | 4.01 | 3.80 | 4.01 | 4.01 | 4.70% | 7 |
| Jan 2, 2026 | 3.61 | 3.84 | 3.61 | 3.83 | 3.83 | 2.13% | 1,200 |
| Dec 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -10.50% | - |
| Dec 29, 2025 | 3.94 | 4.24 | 3.93 | 4.19 | 4.19 | 11.88% | 2,328 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | - |
| Dec 22, 2025 | 3.40 | 3.73 | 3.40 | 3.73 | 3.73 | 12.88% | 3,477 |
| Dec 19, 2025 | 2.91 | 3.46 | 2.91 | 3.30 | 3.30 | 27.91% | 6,901 |
| Dec 18, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Dec 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 6.02% | - |
| Dec 16, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -2.35% | - |
| Dec 15, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -12.52% | - |
| Dec 12, 2025 | 2.70 | 2.92 | 2.70 | 2.92 | 2.92 | -3.16% | 299 |
| Dec 11, 2025 | 2.79 | 3.01 | 2.79 | 3.01 | 3.01 | 7.89% | 2 |
| Dec 10, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.09% | - |
| Dec 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -7.23% | 350 |
| Dec 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.12% | - |
| Dec 5, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.83% | - |
| Dec 4, 2025 | 2.86 | 3.01 | 2.86 | 3.00 | 3.00 | 13.21% | 4,500 |
| Dec 3, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -5.36% | - |
| Dec 2, 2025 | 2.80 | 2.89 | 2.80 | 2.80 | 2.80 | -3.28% | 465 |
| Dec 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.24% | - |
| Nov 28, 2025 | 2.62 | 3.06 | 2.62 | 3.06 | 3.06 | 19.10% | 25 |
| Nov 27, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.06% | - |
| Nov 26, 2025 | 2.38 | 2.47 | 2.38 | 2.47 | 2.47 | 3.35% | 450 |
| Nov 25, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -2.45% | - |
| Nov 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 6.54% | - |
| Nov 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.57% | - |
| Nov 20, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.84% | - |
| Nov 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -3.73% | - |
| Nov 18, 2025 | 2.47 | 2.55 | 2.47 | 2.55 | 2.55 | 6.93% | 699 |
| Nov 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.86% | - |
| Nov 14, 2025 | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | -3.00% | 70 |