Talon Metals Corp. (TLOFF)
OTCMKTS · Delayed Price · Currency is USD
4.620
+0.190 (4.29%)
At close: Mar 27, 2026
TLOFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.45 | 4.68 | 4.29 | 4.62 | 4.62 | 4.29% | 104,656 |
| Mar 26, 2026 | 4.77 | 4.77 | 4.37 | 4.43 | 4.43 | -6.93% | 232,557 |
| Mar 25, 2026 | 4.70 | 4.97 | 4.69 | 4.76 | 4.76 | 2.15% | 196,091 |
| Mar 24, 2026 | 4.65 | 4.81 | 4.58 | 4.66 | 4.66 | -3.08% | 158,977 |
| Mar 23, 2026 | 4.50 | 4.92 | 4.39 | 4.81 | 4.81 | 7.32% | 200,894 |
| Mar 20, 2026 | 4.63 | 4.77 | 4.38 | 4.48 | 4.48 | -4.27% | 377,907 |
| Mar 19, 2026 | 5.00 | 5.00 | 4.36 | 4.68 | 4.68 | -7.33% | 607,369 |
| Mar 18, 2026 | 5.63 | 5.76 | 4.99 | 5.05 | 5.05 | -9.90% | 531,968 |
| Mar 17, 2026 | 5.77 | 5.77 | 5.30 | 5.61 | 5.60 | 0.63% | 221,655 |
| Mar 16, 2026 | 5.80 | 5.95 | 5.37 | 5.57 | 5.57 | -3.80% | 327,569 |
| Mar 13, 2026 | 6.25 | 6.34 | 5.65 | 5.79 | 5.79 | -6.57% | 368,477 |
| Mar 12, 2026 | 6.30 | 6.81 | 6.15 | 6.20 | 6.20 | -4.37% | 147,580 |
| Mar 11, 2026 | 6.65 | 6.82 | 6.40 | 6.48 | 6.48 | 0.06% | 278,258 |
| Mar 10, 2026 | 6.10 | 6.56 | 6.10 | 6.48 | 6.48 | 5.64% | 483,229 |
| Mar 9, 2026 | 6.43 | 6.44 | 5.98 | 6.13 | 6.13 | -4.95% | 274,948 |
| Mar 6, 2026 | 6.26 | 6.45 | 6.10 | 6.45 | 6.45 | 1.34% | 198,589 |
| Mar 5, 2026 | 6.29 | 6.45 | 6.01 | 6.36 | 6.36 | 1.66% | 275,682 |
| Mar 4, 2026 | 6.20 | 6.50 | 5.99 | 6.26 | 6.26 | 1.95% | 152,852 |
| Mar 3, 2026 | 6.46 | 6.46 | 5.80 | 6.14 | 6.14 | -3.69% | 317,825 |
| Mar 2, 2026 | 6.26 | 6.49 | 6.11 | 6.38 | 6.38 | 3.14% | 263,624 |
| Feb 27, 2026 | 6.11 | 6.25 | 5.95 | 6.18 | 6.18 | 3.02% | 176,774 |
| Feb 26, 2026 | 6.00 | 6.10 | 5.75 | 6.00 | 6.00 | 2.04% | 166,473 |
| Feb 25, 2026 | 5.78 | 6.20 | 5.75 | 5.88 | 5.88 | 2.80% | 202,066 |
| Feb 24, 2026 | 5.47 | 5.74 | 5.38 | 5.72 | 5.72 | 4.47% | 511,595 |
| Feb 23, 2026 | 5.00 | 5.48 | 4.99 | 5.48 | 5.48 | 10.83% | 617,701 |
| Feb 20, 2026 | 4.80 | 4.98 | 4.76 | 4.94 | 4.94 | 2.49% | 242,548 |
| Feb 19, 2026 | 4.89 | 4.89 | 4.59 | 4.82 | 4.82 | 2.99% | 133,709 |
| Feb 18, 2026 | 4.72 | 4.80 | 4.58 | 4.68 | 4.68 | -1.06% | 170,802 |
| Feb 17, 2026 | 5.20 | 5.20 | 4.66 | 4.73 | 4.73 | -9.04% | 142,834 |
| Feb 13, 2026 | 5.26 | 5.28 | 4.88 | 5.20 | 5.20 | 3.38% | 212,446 |
| Feb 12, 2026 | 5.69 | 5.69 | 4.95 | 5.03 | 5.03 | -7.71% | 140,000 |
| Feb 11, 2026 | 4.77 | 5.45 | 4.77 | 5.45 | 5.45 | 14.42% | 215,833 |
| 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% | 207,998 |
| Feb 6, 2026 | 4.49 | 4.70 | 4.49 | 4.67 | 4.67 | 4.12% | 129,040 |
| Feb 5, 2026 | 4.90 | 4.90 | 4.48 | 4.49 | 4.49 | -7.53% | 190,978 |
| Feb 4, 2026 | 5.10 | 5.10 | 4.69 | 4.85 | 4.85 | 1.42% | 270,354 |
| Feb 3, 2026 | 4.34 | 4.83 | 4.34 | 4.78 | 4.78 | 10.85% | 187,246 |
| Feb 2, 2026 | 4.38 | 4.41 | 4.20 | 4.31 | 4.31 | -1.06% | 142,408 |
| Jan 30, 2026 | 4.78 | 4.82 | 4.18 | 4.36 | 4.36 | -9.17% | 272,487 |
| Jan 29, 2026 | 4.92 | 5.11 | 4.65 | 4.80 | 4.80 | -0.83% | 265,655 |
| Jan 28, 2026 | 4.91 | 5.33 | 4.49 | 4.84 | 4.84 | -1.33% | 242,425 |
| Jan 27, 2026 | 4.27 | 5.24 | 4.27 | 4.91 | 4.90 | 3.48% | 188,425 |
| 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 |