Talga Group Ltd (TLGRF)
OTCMKTS
· Delayed Price · Currency is USD
0.2780
+0.0331 (13.52%)
May 22, 2025, 4:00 PM EDT
Talga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 13.53% | 3,856 |
| May 21, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -20.49% | 40,000 |
| May 20, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -6.67% | 3,000 |
| May 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 14.31% | 125 |
| May 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 2.61% | 1,200 |
| May 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -10.68% | 450 |
| May 14, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 10.18% | 45,330 |
| May 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.68% | 1,480 |
| May 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.91% | 15,800 |
| May 9, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -6.61% | 4,315 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.46% | 785 |
| May 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 6, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 9.50% | 11,301 |
| May 5, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.28% | 3,021 |
| May 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 133 |
| May 1, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 1.45% | 27,608 |
| Apr 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.22% | 3,000 |
| Apr 29, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -11.95% | 6,500 |
| Apr 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.42% | 2,500 |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.17% | 1,500 |
| Apr 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 21, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -0.62% | 1,457 |
| Apr 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.85% | 21,500 |
| Apr 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.74% | 13,275 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.99% | 2,066 |
| Apr 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 14.66% | 951 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.66% | 2,999 |
| Apr 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.61% | 3,300 |
| Apr 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.39% | 4,900 |
| Apr 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.45% | 6,023 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -12.60% | 1,000 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 59 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.94% | 173 |
| Mar 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.93% | 2,000 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.21% | 1,100 |
| Mar 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.87% | 5,000 |
| Mar 25, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 117,935 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.05% | 21,157 |
| Mar 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.04% | 7,269 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.93% | 2,300 |
| Mar 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.13% | 12,000 |
| Mar 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.12% | 37,750 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.93% | 24,255 |