Talon Metals Corp. (TLOFF)
OTCMKTS · Delayed Price · Currency is USD
0.2250
+0.0263 (13.24%)
Jul 23, 2025, 3:57 PM EDT
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.72% | 2,072,757 |
| Jul 22, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 1,240,515 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.94% | 884,811 |
| Jul 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.21% | 999,093 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.90% | 740,975 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.77% | 1,164,226 |
| Jul 15, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.47% | 1,274,674 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.32% | 559,713 |
| Jul 11, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.52% | 852,059 |
| Jul 10, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 12.30% | 1,067,902 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.37% | 606,638 |
| Jul 8, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.99% | 1,181,041 |
| Jul 7, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -4.42% | 1,636,858 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.10% | 433,228 |
| Jul 2, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 2.44% | 2,240,355 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 7.32% | 786,894 |
| Jun 30, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 11.24% | 1,824,532 |
| Jun 27, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 7.11% | 2,158,063 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.90% | 760,918 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.29% | 144,869 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.19% | 230,012 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.71% | 304,348 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.10% | 1,304,555 |
| Jun 18, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.05% | 1,148,774 |
| Jun 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 532,452 |
| Jun 16, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.92% | 710,773 |
| Jun 13, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | 3.86% | 1,386,842 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.89% | 583,704 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 772,441 |
| Jun 10, 2025 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -3.10% | 967,453 |
| Jun 9, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -11.63% | 2,572,760 |
| Jun 6, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -1.04% | 2,450,291 |
| Jun 5, 2025 | 0.19 | 0.24 | 0.18 | 0.19 | 0.19 | 29.73% | 4,579,428 |
| Jun 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.34% | 218,191 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.70% | 623,732 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -1.10% | 649,681 |
| May 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.46% | 330,838 |
| May 29, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 0.25% | 1,146,975 |
| May 28, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.30% | 1,134,919 |
| May 27, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -6.96% | 2,043,189 |
| May 23, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 14.93% | 2,897,677 |
| May 22, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 16.15% | 1,319,307 |
| May 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.07% | 956,137 |
| May 20, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -11.25% | 1,413,915 |
| May 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.21% | 301,067 |
| May 16, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 0.86% | 519,409 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.69% | 501,394 |
| May 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.69% | 1,111,179 |
| May 13, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 14.35% | 1,564,846 |
| May 12, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 21.81% | 2,682,250 |