Talga Group Ltd (TLGRF)
OTCMKTS · Delayed Price · Currency is USD
0.144628
-0.004672 (-3.13%)
At close: Jun 26, 2026
TLGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.13% | 6,900 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 9.94% | 16,100 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.56% | 2,200 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -8.19% | 178,750 |
| Jun 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -8.57% | 50,850 |
| Jun 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.47% | 36,519 |
| Jun 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.22% | 40,250 |
| Jun 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.10% | 33,090 |
| Jun 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.87% | 5,988 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.42% | 28,590 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.86% | 3,500 |
| Jun 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -6.77% | 103,867 |
| Jun 8, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | -2.21% | 17,000 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.77% | 50,000 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.50% | 1,050 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.68% | 2,000 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.40% | 117,150 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.23% | 62,607 |
| May 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 9.66% | 17,970 |
| May 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.86% | 32,796 |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | 3,825 |
| May 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.73% | 43,500 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 27,000 |
| May 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 27,500 |
| May 20, 2026 | 0.20 | 0.25 | 0.20 | 0.21 | 0.21 | 0.96% | 108,185 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 50,090 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.73% | 64,850 |
| May 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.10% | 36,313 |
| May 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.64% | 21,299 |
| May 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 13,663 |
| May 12, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.24% | 42,313 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15% | 122,704 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.36% | 8,250 |
| May 7, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.59% | 100,155 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.19% | 7,670 |
| May 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.34% | 7,710 |
| Apr 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.30% | 55,700 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 51,614 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.48% | 20,261 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.26% | 97,500 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.92% | 21,500 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.11% | 314,744 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.76% | 17,068 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 9.63% | 5,605 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 4,145 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.90% | 114,500 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.05% | 3,150 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.79% | 37,905 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.52% | 78,569 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -6.00% | 25,000 |