Talamore Mining Corp. (TALMF)
OTCMKTS · Delayed Price · Currency is USD
6.24
+0.25 (4.25%)
At close: Jun 12, 2026
TALMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 4.25% | 3,852 |
| Jun 11, 2026 | 5.64 | 5.99 | 5.46 | 5.99 | 5.99 | 4.65% | 7,028 |
| Jun 10, 2026 | 5.60 | 5.72 | 5.01 | 5.72 | 5.72 | -4.44% | 21,687 |
| Jun 9, 2026 | 5.80 | 5.99 | 5.29 | 5.99 | 5.99 | 1.10% | 16,649 |
| Jun 8, 2026 | 5.69 | 5.93 | 5.69 | 5.93 | 5.93 | 2.16% | 18,182 |
| Jun 5, 2026 | 6.19 | 6.19 | 5.57 | 5.80 | 5.80 | -6.07% | 108,223 |
| Jun 4, 2026 | 5.95 | 6.18 | 5.95 | 6.18 | 6.18 | 6.47% | 5,123 |
| Jun 3, 2026 | 6.12 | 6.12 | 5.80 | 5.80 | 5.80 | -5.07% | 28,055 |
| Jun 2, 2026 | 6.25 | 6.28 | 6.11 | 6.11 | 6.11 | -2.29% | 8,280 |
| Jun 1, 2026 | 6.31 | 6.55 | 6.10 | 6.25 | 6.25 | -4.53% | 6,603 |
| May 29, 2026 | 6.30 | 6.59 | 6.30 | 6.55 | 6.55 | 3.15% | 4,071 |
| May 28, 2026 | 6.15 | 6.35 | 6.05 | 6.35 | 6.35 | 3.08% | 27,234 |
| May 27, 2026 | 6.00 | 6.40 | 6.00 | 6.16 | 6.16 | -4.49% | 10,152 |
| May 26, 2026 | 6.49 | 6.50 | 6.40 | 6.45 | 6.45 | -0.78% | 13,446 |
| May 22, 2026 | 6.60 | 6.60 | 6.35 | 6.50 | 6.50 | -3.27% | 31,869 |
| May 21, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | -0.15% | 3,951 |
| May 20, 2026 | 6.68 | 6.82 | 6.68 | 6.73 | 6.73 | -1.27% | 10,175 |
| May 19, 2026 | 6.75 | 6.82 | 6.75 | 6.82 | 6.82 | -1.56% | 2,823 |
| May 18, 2026 | 6.96 | 6.96 | 6.93 | 6.93 | 6.93 | -0.45% | 795 |
| May 15, 2026 | 7.03 | 7.03 | 6.85 | 6.96 | 6.96 | -3.52% | 4,436 |
| May 14, 2026 | 7.26 | 7.26 | 7.15 | 7.21 | 7.21 | -0.83% | 10,010 |
| May 13, 2026 | 7.33 | 7.40 | 7.22 | 7.27 | 7.27 | -1.76% | 46,662 |
| May 12, 2026 | 7.07 | 7.40 | 7.02 | 7.40 | 7.40 | -0.67% | 10,287 |
| May 11, 2026 | 7.54 | 7.54 | 7.24 | 7.45 | 7.45 | -1.15% | 7,443 |
| May 8, 2026 | 7.13 | 7.54 | 7.13 | 7.54 | 7.54 | 10.02% | 53,514 |
| May 7, 2026 | 6.93 | 6.96 | 6.76 | 6.85 | 6.85 | -0.87% | 20,395 |
| May 6, 2026 | 6.83 | 7.03 | 6.83 | 6.91 | 6.91 | 3.13% | 4,051 |
| May 5, 2026 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | -0.21% | 13,600 |
| May 4, 2026 | 6.85 | 6.85 | 6.30 | 6.71 | 6.71 | -3.40% | 21,163 |
| May 1, 2026 | 7.95 | 7.95 | 6.84 | 6.95 | 6.95 | -3.47% | 7,549 |
| Apr 30, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 3.63% | 25,600 |
| Apr 29, 2026 | 7.25 | 7.25 | 6.85 | 6.95 | 6.95 | -5.47% | 19,953 |
| Apr 28, 2026 | 7.25 | 7.51 | 7.25 | 7.35 | 7.35 | -0.78% | 7,879 |
| Apr 27, 2026 | 7.34 | 7.45 | 7.32 | 7.41 | 7.41 | -1.46% | 16,090 |
| Apr 24, 2026 | 7.58 | 7.65 | 7.49 | 7.52 | 7.52 | -0.82% | 9,255 |
| Apr 23, 2026 | 7.91 | 7.91 | 7.58 | 7.58 | 7.58 | -3.71% | 9,010 |
| Apr 22, 2026 | 7.96 | 7.96 | 7.87 | 7.87 | 7.87 | 3.58% | 12,061 |
| Apr 21, 2026 | 8.04 | 8.04 | 7.60 | 7.60 | 7.60 | -5.12% | 26,256 |
| Apr 20, 2026 | 7.70 | 8.17 | 7.70 | 8.01 | 8.01 | 4.03% | 42,001 |
| Apr 17, 2026 | 7.96 | 8.12 | 7.57 | 7.70 | 7.70 | -2.93% | 55,642 |
| Apr 16, 2026 | 7.79 | 7.93 | 7.71 | 7.93 | 7.93 | 5.20% | 24,885 |
| Apr 15, 2026 | 7.68 | 7.68 | 7.45 | 7.54 | 7.54 | -1.18% | 33,003 |
| Apr 14, 2026 | 7.65 | 7.82 | 7.63 | 7.63 | 7.63 | 0.66% | 45,505 |
| Apr 13, 2026 | 7.47 | 7.72 | 7.47 | 7.58 | 7.58 | 0.26% | 141,617 |
| Apr 10, 2026 | 7.46 | 7.57 | 7.46 | 7.56 | 7.56 | 4.28% | 22,271 |
| Apr 9, 2026 | 7.85 | 7.98 | 7.25 | 7.25 | 7.25 | -8.69% | 37,453 |
| Apr 8, 2026 | 7.90 | 7.96 | 7.86 | 7.94 | 7.94 | 3.12% | 12,683 |
| Apr 7, 2026 | 7.70 | 7.74 | 7.45 | 7.70 | 7.70 | 1.32% | 8,365 |
| Apr 6, 2026 | 7.64 | 7.77 | 7.54 | 7.60 | 7.60 | -0.26% | 10,693 |
| Apr 2, 2026 | 7.50 | 7.85 | 7.20 | 7.62 | 7.62 | -1.30% | 12,142 |