Talamore Mining Corp. (TALMF)
OTCMKTS · Delayed Price · Currency is USD
5.97
-0.37 (-5.84%)
Sep 24, 2026, 11:46 AM EST
TALMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 7.35 | 7.64 | 7.35 | 7.49 | 7.49 | 3.81% | 36,715 |
| Aug 24, 2026 | 7.37 | 7.37 | 7.20 | 7.22 | 7.22 | 0.91% | 19,415 |
| Aug 21, 2026 | 7.04 | 7.19 | 7.04 | 7.15 | 7.15 | 3.09% | 13,723 |
| Aug 20, 2026 | 7.08 | 7.08 | 6.94 | 6.94 | 6.94 | -1.64% | 2,134 |
| Aug 19, 2026 | 6.95 | 7.05 | 6.94 | 7.05 | 7.05 | 7.58% | 6,903 |
| Aug 18, 2026 | 6.85 | 6.85 | 6.56 | 6.56 | 6.56 | -3.42% | 7,474 |
| Aug 17, 2026 | 6.61 | 6.79 | 6.58 | 6.79 | 6.79 | 2.50% | 7,729 |
| Aug 14, 2026 | 6.99 | 7.00 | 6.62 | 6.62 | 6.62 | -1.91% | 1,616 |
| Aug 13, 2026 | 6.94 | 6.96 | 6.66 | 6.75 | 6.75 | -2.17% | 8,039 |
| Aug 12, 2026 | 6.90 | 6.93 | 6.87 | 6.90 | 6.90 | - | 1,550 |
| Aug 11, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -3.62% | 3,280 |
| Aug 10, 2026 | 7.25 | 7.39 | 7.16 | 7.16 | 7.16 | 0.83% | 8,123 |
| Aug 7, 2026 | 7.00 | 7.25 | 6.93 | 7.10 | 7.10 | 5.34% | 57,458 |
| Aug 6, 2026 | 6.90 | 6.90 | 6.74 | 6.74 | 6.74 | 0.60% | 1,986 |
| Aug 5, 2026 | 6.89 | 6.89 | 6.70 | 6.70 | 6.70 | 6.61% | 5,705 |
| Aug 4, 2026 | 6.29 | 6.71 | 6.28 | 6.28 | 6.28 | 1.04% | 44,846 |
| Aug 3, 2026 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | 5.25% | 1,730 |
| Jul 31, 2026 | 6.05 | 6.05 | 5.90 | 5.91 | 5.91 | -4.97% | 8,273 |
| Jul 30, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 3.65% | 1,969 |
| Jul 29, 2026 | 6.22 | 6.25 | 6.00 | 6.00 | 6.00 | -3.46% | 10,085 |
| Jul 28, 2026 | 6.30 | 6.30 | 6.05 | 6.22 | 6.22 | -3.94% | 10,292 |
| Jul 27, 2026 | 6.22 | 6.47 | 6.15 | 6.47 | 6.47 | 8.01% | 10,816 |
| Jul 24, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -1.71% | 8,994 |
| Jul 23, 2026 | 6.18 | 6.18 | 6.08 | 6.09 | 6.09 | -1.39% | 3,605 |
| Jul 22, 2026 | 6.12 | 6.19 | 6.03 | 6.18 | 6.18 | 4.22% | 62,947 |
| Jul 17, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.12% | 3,121 |
| Jul 16, 2026 | 5.90 | 5.90 | 5.78 | 5.87 | 5.86 | -1.67% | 18,210 |
| Jul 14, 2026 | 5.26 | 6.06 | 5.26 | 5.96 | 5.96 | -1.91% | 11,183 |
| Jul 13, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.18% | 2,592 |