Talon Metals Corp. (FRA:TAO0)
Germany · Delayed Price · Currency is EUR 5.25
-0.15 (-2.78%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:TAO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 22, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -1.82% | 500 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | - |
| Apr 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Apr 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Apr 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 15.91% | 400 |
| Apr 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Apr 13, 2026 | 4.10 | 4.38 | 4.10 | 4.38 | 4.38 | 6.31% | 400 |
| Apr 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Apr 9, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 8.02% | 300 |
| Apr 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -7.88% | - |
| Apr 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.10% | - |
| Apr 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Apr 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Mar 31, 2026 | 3.58 | 3.90 | 3.58 | 3.90 | 3.90 | 4.28% | 1,000 |
| Mar 30, 2026 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -7.43% | 410 |
| Mar 27, 2026 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | - | 80 |
| Mar 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Mar 25, 2026 | 3.94 | 4.14 | 3.94 | 4.14 | 4.14 | 1.97% | 200 |
| Mar 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 16.00% | - |
| Mar 23, 2026 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | -9.33% | 2,100 |
| Mar 20, 2026 | 4.00 | 4.20 | 3.86 | 3.86 | 3.86 | -8.10% | 380 |
| Mar 19, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -8.70% | 2,400 |
| Mar 18, 2026 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.36% | 350 |
| Mar 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Mar 16, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -8.04% | 100 |
| Mar 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.14% | - |
| Mar 12, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | - | 250 |
| Mar 11, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 9.83% | 1,000 |
| Mar 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -5.46% | - |
| Mar 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.86% | 2,000 |
| Mar 6, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.70% | - |
| Mar 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.22% | - |
| Mar 4, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -3.53% | 345 |
| Mar 3, 2026 | 5.36 | 5.56 | 5.36 | 5.38 | 5.38 | -2.36% | 494 |
| Mar 2, 2026 | 5.07 | 5.51 | 5.07 | 5.51 | 5.51 | 10.50% | 210 |
| Feb 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.12% | - |
| Feb 26, 2026 | 4.89 | 5.10 | 4.89 | 5.09 | 5.09 | 7.11% | 800 |
| Feb 25, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.08% | - |
| Feb 24, 2026 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | 12.55% | 1,700 |
| Feb 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.69% | - |
| Feb 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 3.87% | - |
| Feb 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.31% | - |
| Feb 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -9.70% | - |
| Feb 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Feb 16, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4.21% | 30 |
| Feb 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -7.35% | - |
| Feb 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 13.59% | - |
| Feb 11, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.04% | - |