Talga Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.33	0.33	0.28	0.28	0.28	-16.55%	19,290
Feb 10, 2026	0.31	0.33	0.30	0.33	0.33	10.00%	53,300
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Feb 6, 2026	0.29	0.38	0.24	0.30	0.30	9.09%	60,132
Feb 5, 2026	0.31	0.31	0.28	0.28	0.28	-12.70%	17,443
Feb 4, 2026	0.28	0.35	0.28	0.32	0.32	0.96%	3,713
Feb 3, 2026	0.25	0.41	0.25	0.31	0.31	15.56%	5,996
Feb 2, 2026	0.31	0.34	0.27	0.27	0.27	-1.82%	44,552
Jan 30, 2026	0.27	0.28	0.27	0.28	0.28	-11.29%	45,500
Jan 29, 2026	0.30	0.32	0.28	0.31	0.31	0.81%	92,900
Jan 28, 2026	0.30	0.31	0.30	0.31	0.31	-6.82%	13,400
Jan 27, 2026	0.33	0.33	0.30	0.33	0.33	-2.94%	18,075
Jan 26, 2026	0.35	0.41	0.34	0.34	0.34	15.37%	74,286
Jan 23, 2026	0.32	0.32	0.25	0.29	0.29	17.88%	10,000
Jan 22, 2026	0.24	0.40	0.24	0.25	0.25	-6.54%	130,410
Jan 21, 2026	0.24	0.27	0.24	0.27	0.27	-0.96%	27,500
Jan 20, 2026	0.27	0.28	0.27	0.27	0.27	0.04%	45,685
Jan 16, 2026	0.35	0.35	0.27	0.27	0.27	-13.66%	9,200
Jan 15, 2026	0.29	0.31	0.29	0.31	0.31	4.23%	23,950
Jan 14, 2026	0.30	0.30	0.29	0.30	0.30	-	48,151
Jan 13, 2026	0.33	0.33	0.29	0.30	0.30	-3.23%	39,970
Jan 12, 2026	0.30	0.31	0.28	0.31	0.31	-0.86%	34,951
Jan 9, 2026	0.33	0.35	0.29	0.31	0.31	7.83%	10,800
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	-	22,020
Jan 7, 2026	0.25	0.29	0.25	0.29	0.29	8.29%	12,600
Jan 6, 2026	0.26	0.27	0.25	0.27	0.27	7.12%	278,786
Jan 5, 2026	0.25	0.25	0.24	0.25	0.25	-1.88%	12,007
Dec 31, 2025	0.22	0.30	0.22	0.25	0.25	4.04%	190,985
Dec 30, 2025	0.24	0.25	0.24	0.24	0.24	-5.44%	97,661
Dec 29, 2025	0.25	0.26	0.24	0.26	0.26	3.60%	99,004
Dec 26, 2025	0.25	0.33	0.25	0.25	0.25	-13.79%	356,017
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	16.00%	3,000
Dec 23, 2025	0.27	0.27	0.24	0.25	0.25	3.69%	103,940
Dec 22, 2025	0.25	0.27	0.24	0.24	0.24	0.46%	46,615
Dec 19, 2025	0.26	0.30	0.24	0.24	0.24	-7.69%	25,684
Dec 18, 2025	0.25	0.31	0.23	0.26	0.26	-3.70%	64,254
Dec 17, 2025	0.25	0.30	0.25	0.27	0.27	1.89%	9,000
Dec 16, 2025	0.26	0.27	0.26	0.27	0.27	-11.67%	16,785
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	11.11%	2,000
Dec 12, 2025	0.27	0.28	0.27	0.27	0.27	-2.70%	303,150
Dec 11, 2025	0.27	0.28	0.27	0.28	0.28	-2.63%	11,250
Dec 10, 2025	0.28	0.29	0.27	0.29	0.29	-5.00%	25,945
Dec 5, 2025	0.31	0.31	0.28	0.30	0.30	3.09%	126,797
Dec 4, 2025	0.31	0.31	0.29	0.29	0.29	0.83%	8,312
Dec 3, 2025	0.32	0.32	0.28	0.29	0.29	7.49%	40,295
Dec 2, 2025	0.27	0.28	0.27	0.27	0.27	-1.47%	5,100
Dec 1, 2025	0.27	0.27	0.27	0.27	0.27	-4.29%	5,323
Nov 28, 2025	0.28	0.28	0.28	0.28	0.28	0.07%	28,000
Nov 26, 2025	0.26	0.29	0.26	0.28	0.28	-1.45%	92,690
Nov 25, 2025	0.30	0.30	0.29	0.29	0.29	11.04%	17,600