Talamore Mining Corp. (TALMF)
OTCMKTS · Delayed Price · Currency is USD
4.490
+0.140 (3.22%)
Nov 6, 2026, 10:13 AM EST
TALMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.78 | 5.21 | 4.74 | 4.95 | 4.95 | 10.24% | 8,436 |
| Nov 6, 2026 | 4.40 | 4.56 | 4.40 | 4.49 | 4.49 | 3.22% | 6,012 |
| Nov 5, 2026 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -5.84% | 50,427 |
| Nov 4, 2026 | 4.36 | 4.62 | 4.36 | 4.62 | 4.62 | 11.33% | 10,046 |
| Nov 3, 2026 | 4.09 | 4.25 | 4.09 | 4.15 | 4.15 | -1.89% | 12,667 |
| Nov 2, 2026 | 4.35 | 4.35 | 4.23 | 4.23 | 4.23 | -1.86% | 28,191 |
| Oct 30, 2026 | 4.61 | 4.61 | 4.17 | 4.31 | 4.31 | -7.31% | 63,796 |
| Oct 29, 2026 | 4.62 | 4.65 | 4.59 | 4.65 | 4.65 | -3.12% | 8,768 |
| Oct 28, 2026 | 4.85 | 4.85 | 4.66 | 4.80 | 4.80 | -1.44% | 16,939 |
| Oct 27, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 5.64% | 19,258 |
| Oct 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2.44% | 13,855 |
| Oct 23, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 0.67% | 10,975 |
| Oct 22, 2026 | 4.51 | 4.77 | 4.41 | 4.47 | 4.47 | -8.78% | 187,640 |
| Oct 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.30% | 941 |
| Oct 20, 2026 | 4.80 | 4.93 | 4.70 | 4.79 | 4.79 | -0.42% | 11,622 |
| Oct 19, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -5.31% | 2,675 |
| Oct 16, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.96% | 1,025 |
| Oct 14, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | 3.92% | 1,800 |
| Oct 13, 2026 | 5.47 | 5.48 | 4.66 | 4.66 | 4.66 | -13.17% | 2,198 |
| Oct 12, 2026 | 4.32 | 5.68 | 4.32 | 5.36 | 5.36 | -2.88% | 4,496 |
| Oct 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.97% | 1,281 |
| Oct 8, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -3.79% | 14,050 |
| Oct 6, 2026 | 5.82 | 5.82 | 5.68 | 5.69 | 5.69 | 3.37% | 2,248 |
| Oct 5, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 640 |
| Oct 2, 2026 | 5.20 | 5.65 | 5.20 | 5.65 | 5.65 | 11.88% | 18,570 |
| Oct 1, 2026 | 5.40 | 5.49 | 5.05 | 5.05 | 5.05 | -6.65% | 16,535 |
| Sep 30, 2026 | 5.90 | 5.90 | 5.41 | 5.41 | 5.41 | -9.08% | 19,141 |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.36% | 21,097 |
| Sep 28, 2026 | 5.81 | 5.92 | 5.81 | 5.81 | 5.81 | -6.01% | 22,267 |
| Sep 24, 2026 | 6.59 | 6.59 | 5.97 | 6.18 | 6.18 | -2.46% | 10,153 |
| Sep 23, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -4.52% | 8,930 |
| Sep 22, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.37% | 13,004 |
| Sep 21, 2026 | 6.94 | 6.94 | 6.55 | 6.55 | 6.55 | -2.29% | 12,582 |
| Sep 18, 2026 | 8.05 | 8.05 | 6.69 | 6.70 | 6.70 | -9.41% | 202,032 |
| Sep 17, 2026 | 7.36 | 8.33 | 7.36 | 7.40 | 7.40 | 8.35% | 36,725 |
| Sep 16, 2026 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | -1.98% | 17,334 |
| Sep 15, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.40% | 1,102 |
| Sep 14, 2026 | 6.64 | 7.25 | 6.51 | 7.07 | 7.07 | 5.47% | 73,421 |
| Sep 11, 2026 | 6.78 | 6.85 | 6.70 | 6.70 | 6.70 | 0.24% | 22,799 |
| Sep 10, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | -8.69% | 6,704 |
| Sep 9, 2026 | 6.90 | 7.32 | 6.76 | 7.32 | 7.32 | 7.96% | 4,233 |
| Sep 8, 2026 | 6.86 | 6.86 | 6.72 | 6.78 | 6.78 | 2.05% | 5,863 |
| Sep 4, 2026 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | -3.72% | 1,400 |
| Sep 3, 2026 | 6.90 | 7.08 | 6.90 | 6.90 | 6.90 | 2.22% | 7,281 |
| Sep 2, 2026 | 6.80 | 6.81 | 6.75 | 6.75 | 6.75 | 0.82% | 14,131 |
| Sep 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -5.83% | 4,127 |
| Aug 31, 2026 | 6.95 | 7.13 | 6.94 | 7.11 | 7.11 | 3.04% | 5,246 |
| Aug 28, 2026 | 7.26 | 7.35 | 6.90 | 6.90 | 6.90 | -3.77% | 23,268 |
| Aug 27, 2026 | 7.26 | 7.63 | 7.10 | 7.17 | 7.17 | -1.04% | 117,623 |
| Aug 26, 2026 | 7.46 | 7.46 | 7.25 | 7.25 | 7.25 | -3.26% | 469 |