Talamore Mining Corp. (TALMF)
OTCMKTS · Delayed Price · Currency is USD
7.05
-0.11 (-1.52%)
Aug 11, 2026, 9:31 AM EST
TALMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | -0.83% | 33,708 |
| Jul 9, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 2.56% | 136,447 |
| Jul 8, 2026 | 6.00 | 6.00 | 5.20 | 5.85 | 5.85 | -2.50% | 1,410 |
| Jul 7, 2026 | 6.18 | 6.18 | 6.00 | 6.00 | 6.00 | -5.06% | 5,645 |
| Jul 6, 2026 | 5.70 | 6.32 | 5.49 | 6.32 | 6.32 | 14.29% | 5,038 |
| Jul 2, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | -10.08% | 8,234 |
| Jul 1, 2026 | 6.15 | 6.15 | 5.25 | 6.15 | 6.15 | 9.82% | 4,615 |
| Jun 30, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 6.67% | 5,444 |
| Jun 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.92% | 6,173 |
| Jun 26, 2026 | 5.25 | 5.45 | 5.25 | 5.41 | 5.41 | -0.18% | 10,222 |
| Jun 25, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.05% | 1,298 |
| Jun 24, 2026 | 5.55 | 5.55 | 4.70 | 5.36 | 5.36 | -19.62% | 67,253 |
| Jun 23, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.84% | 9,599 |
| Jun 18, 2026 | 7.04 | 7.04 | 6.73 | 6.80 | 6.80 | -2.93% | 11,262 |
| Jun 17, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | 2.25% | 9,379 |
| Jun 16, 2026 | 6.83 | 6.85 | 6.71 | 6.85 | 6.85 | 0.23% | 21,208 |
| Jun 15, 2026 | 6.66 | 6.83 | 6.66 | 6.83 | 6.83 | 9.38% | 18,677 |
| 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 |