Talga Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.25	0.25	0.25	0.25	-	-23.03%	2,500
Oct 24, 2025	0.29	0.34	0.29	0.33	0.33	-0.72%	23,890
Oct 23, 2025	0.30	0.33	0.30	0.33	0.33	-5.03%	4,050
Oct 22, 2025	0.35	0.35	0.35	0.35	0.35	-2.80%	140
Oct 21, 2025	0.34	0.37	0.33	0.36	0.36	-2.68%	41,449
Oct 20, 2025	0.34	0.37	0.34	0.37	0.37	7.25%	122,071
Oct 17, 2025	0.34	0.35	0.34	0.35	0.35	3.84%	1,200
Oct 16, 2025	0.32	0.35	0.32	0.33	0.33	1.30%	76,100
Oct 15, 2025	0.38	0.39	0.33	0.33	0.33	-10.01%	300,071
Oct 14, 2025	0.37	0.40	0.35	0.36	0.36	4.14%	273,400
Oct 13, 2025	0.34	0.39	0.34	0.35	0.35	6.06%	457,037
Oct 10, 2025	0.30	0.33	0.30	0.33	0.33	10.00%	325,500
Oct 9, 2025	0.31	0.32	0.30	0.30	0.30	11.11%	140,515
Oct 8, 2025	0.27	0.30	0.27	0.27	0.27	-1.82%	31,220
Oct 7, 2025	0.30	0.30	0.28	0.28	0.28	-3.51%	15,995
Oct 6, 2025	0.31	0.31	0.26	0.29	0.29	-3.39%	158,426
Oct 3, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	2,925
Oct 2, 2025	0.25	0.29	0.25	0.29	0.29	-1.67%	22,770
Oct 1, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	3,000
Sep 30, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	83,996
Sep 29, 2025	0.27	0.30	0.27	0.30	0.30	-	22,175
Sep 26, 2025	0.29	0.30	0.25	0.30	0.30	-0.60%	40,333
Sep 25, 2025	0.30	0.30	0.30	0.30	0.30	-1.15%	10,278
Sep 24, 2025	0.28	0.31	0.28	0.31	0.31	2.85%	1,217
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	-23.27%	2,400
Sep 22, 2025	0.21	0.39	0.21	0.39	0.39	24.51%	2,461
Sep 19, 2025	0.32	0.32	0.29	0.31	0.31	-1.79%	9,099
Sep 18, 2025	0.32	0.32	0.32	0.32	0.32	-1.91%	1,000
Sep 17, 2025	0.31	0.32	0.31	0.32	0.32	-2.90%	461
Sep 16, 2025	0.31	0.33	0.31	0.33	0.33	5.46%	80,200
Sep 15, 2025	0.34	0.34	0.31	0.32	0.32	-4.55%	7,120
Sep 12, 2025	0.32	0.33	0.31	0.33	0.33	-6.59%	1,828
Sep 11, 2025	0.33	0.35	0.31	0.35	0.35	10.96%	110,050
Sep 10, 2025	0.34	0.34	0.32	0.32	0.32	-3.52%	4,200
Sep 9, 2025	0.36	0.36	0.33	0.33	0.33	1.07%	5,819
Sep 8, 2025	0.29	0.34	0.29	0.33	0.33	1.87%	6,090
Sep 5, 2025	0.35	0.35	0.29	0.32	0.32	-1.32%	20,900
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	-9.27%	1,000
Sep 3, 2025	0.31	0.36	0.31	0.36	0.36	-1.81%	9,943
Sep 2, 2025	0.34	0.36	0.34	0.36	0.36	11.52%	990
Aug 29, 2025	0.33	0.33	0.32	0.33	0.33	-3.13%	3,522
Aug 28, 2025	0.31	0.34	0.31	0.34	0.34	12.13%	2,185
Aug 27, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 26, 2025	0.35	0.35	0.30	0.30	0.30	-18.65%	1,700
Aug 25, 2025	0.38	0.38	0.35	0.37	0.37	5.71%	16,714
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	6.32%	500
Aug 21, 2025	0.30	0.33	0.30	0.33	0.33	6.30%	2,570
Aug 20, 2025	0.29	0.33	0.29	0.31	0.31	-6.15%	12,400
Aug 19, 2025	0.36	0.36	0.32	0.33	0.33	-4.56%	8,600
Aug 18, 2025	0.33	0.35	0.31	0.35	0.35	0.49%	8,935