Talon Metals Corp. (TLOFD)
OTCMKTS · Delayed Price · Currency is USD
5.45
+0.69 (14.42%)
Feb 11, 2026, 3:55 PM EST
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.77 | 5.45 | 4.77 | 5.45 | 5.45 | 14.42% | 214,588 |
| Feb 10, 2026 | 4.96 | 4.96 | 4.70 | 4.76 | 4.76 | -2.40% | 95,717 |
| Feb 9, 2026 | 4.69 | 5.05 | 4.69 | 4.88 | 4.88 | 4.50% | 199,183 |
| Feb 6, 2026 | 4.49 | 4.70 | 4.49 | 4.67 | 4.67 | 4.12% | 112,340 |
| Feb 5, 2026 | 4.90 | 4.90 | 4.48 | 4.49 | 4.49 | -7.53% | 183,372 |
| Feb 4, 2026 | 5.10 | 5.10 | 4.69 | 4.85 | 4.85 | 1.42% | 228,109 |
| Feb 3, 2026 | 4.34 | 4.83 | 4.34 | 4.78 | 4.78 | 10.85% | 176,731 |
| Feb 2, 2026 | 4.38 | 4.41 | 4.20 | 4.31 | 4.31 | -1.06% | 121,421 |
| Jan 30, 2026 | 4.78 | 4.82 | 4.18 | 4.36 | 4.36 | -9.17% | 258,125 |
| Jan 29, 2026 | 4.92 | 5.11 | 4.65 | 4.80 | 4.80 | -0.83% | 241,293 |
| Jan 28, 2026 | 4.91 | 5.33 | 4.49 | 4.84 | 4.84 | -1.33% | 184,170 |
| Jan 27, 2026 | 4.27 | 5.24 | 4.27 | 4.91 | 4.90 | 3.48% | 35,295 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.65 | 4.74 | 4.74 | 3.36% | 324,245 |
| Jan 23, 2026 | 4.70 | 4.90 | 4.50 | 4.59 | 4.59 | -0.15% | 154,219 |
| Jan 22, 2026 | 4.38 | 4.70 | 4.25 | 4.59 | 4.59 | 5.54% | 264,584 |
| Jan 21, 2026 | 4.40 | 4.46 | 4.26 | 4.35 | 4.35 | -1.09% | 120,019 |
| Jan 20, 2026 | 4.43 | 4.52 | 4.25 | 4.40 | 4.40 | -1.21% | 162,825 |
| Jan 16, 2026 | 4.71 | 4.75 | 4.30 | 4.45 | 4.45 | -3.28% | 97,859 |
| Jan 15, 2026 | 4.74 | 4.74 | 4.31 | 4.61 | 4.61 | 4.42% | 125,055 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.40 | 4.41 | 4.41 | -3.08% | 107,474 |
| Jan 13, 2026 | 4.90 | 5.00 | 4.41 | 4.55 | 4.55 | -6.19% | 205,662 |
| Jan 12, 2026 | 5.06 | 5.10 | 4.70 | 4.85 | 4.85 | 1.66% | 152,998 |
| Jan 9, 2026 | 4.60 | 4.90 | 4.60 | 4.77 | 4.77 | 1.77% | 251,198 |
| Jan 8, 2026 | 4.75 | 4.88 | 4.61 | 4.69 | 4.69 | -3.08% | 91,452 |
| Jan 7, 2026 | 4.93 | 5.00 | 4.65 | 4.84 | 4.84 | -1.81% | 86,271 |
| Jan 6, 2026 | 4.30 | 5.08 | 4.30 | 4.93 | 4.93 | 14.56% | 352,853 |
| Jan 5, 2026 | 4.43 | 5.01 | 4.28 | 4.30 | 4.30 | -5.89% | 268,556 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.42 | 4.57 | 4.57 | 5.89% | 331,812 |
| Dec 31, 2025 | 4.30 | 4.66 | 4.14 | 4.32 | 4.32 | -1.48% | 89,012 |
| Dec 30, 2025 | 4.81 | 4.81 | 4.31 | 4.38 | 4.38 | -2.99% | 146,759 |
| Dec 29, 2025 | 5.00 | 5.05 | 4.43 | 4.52 | 4.52 | -10.29% | 159,447 |
| Dec 26, 2025 | 4.71 | 5.08 | 4.71 | 5.03 | 5.03 | 6.74% | 174,460 |
| Dec 24, 2025 | 4.67 | 4.77 | 4.24 | 4.72 | 4.72 | 6.82% | 146,947 |
| Dec 23, 2025 | 4.45 | 4.50 | 4.10 | 4.41 | 4.41 | -3.62% | 229,099 |
| Dec 22, 2025 | 4.21 | 4.60 | 4.05 | 4.58 | 4.58 | 14.50% | 382,215 |
| Dec 19, 2025 | 3.50 | 4.33 | 3.40 | 4.00 | 4.00 | 30.51% | 764,671 |
| Dec 18, 2025 | 3.08 | 3.11 | 2.95 | 3.07 | 3.07 | -1.38% | 67,803 |
| Dec 17, 2025 | 3.00 | 3.21 | 3.00 | 3.11 | 3.11 | 1.90% | 68,876 |
| Dec 16, 2025 | 2.98 | 3.07 | 2.90 | 3.05 | 3.05 | 2.14% | 118,224 |
| Dec 15, 2025 | 2.97 | 3.07 | 2.90 | 2.99 | 2.99 | -2.58% | 89,801 |
| Dec 12, 2025 | 3.00 | 3.38 | 3.00 | 3.07 | 3.07 | -4.22% | 103,631 |
| Dec 11, 2025 | 3.86 | 3.86 | 3.09 | 3.20 | 3.20 | -4.05% | 243,261 |
| Dec 10, 2025 | 3.14 | 3.40 | 3.13 | 3.34 | 3.34 | 1.37% | 109,728 |
| Dec 9, 2025 | 3.46 | 3.55 | 3.20 | 3.29 | 3.29 | -0.93% | 101,170 |
| Dec 8, 2025 | 3.50 | 3.71 | 3.28 | 3.32 | 3.32 | -5.65% | 101,578 |
| Dec 5, 2025 | 3.13 | 3.63 | 3.13 | 3.52 | 3.52 | 2.74% | 101,943 |
| Dec 4, 2025 | 3.46 | 3.58 | 3.28 | 3.43 | 3.43 | 1.21% | 50,554 |
| Dec 3, 2025 | 3.19 | 3.50 | 3.14 | 3.39 | 3.39 | 5.78% | 122,186 |
| Dec 2, 2025 | 3.10 | 3.31 | 3.05 | 3.20 | 3.20 | -0.71% | 49,836 |
| Dec 1, 2025 | 3.55 | 3.56 | 3.13 | 3.22 | 3.22 | -5.68% | 76,829 |