Talon Metals Corp. (TLOFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0570
-0.0012 (-2.06%)
Nov 1, 2024, 3:57 PM EDT
Talon Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.35% | 1,430,267 |
Oct 31, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.88% | 1,829,844 |
Oct 30, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.25% | 524,123 |
Oct 29, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 207,804 |
Oct 28, 2024 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -6.84% | 520,506 |
Oct 25, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.53% | 529,662 |
Oct 24, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 10.53% | 395,320 |
Oct 23, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.12% | 324,516 |
Oct 22, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.29% | 48,566 |
Oct 21, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.16% | 73,559 |
Oct 18, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.61% | 136,746 |
Oct 17, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.60% | 83,691 |
Oct 16, 2024 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -0.82% | 203,316 |
Oct 15, 2024 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -3.16% | 592,716 |
Oct 14, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.26% | 225,472 |
Oct 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.96% | 1,198,892 |
Oct 10, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 6.58% | 429,147 |
Oct 9, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -10.59% | 453,587 |
Oct 8, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -4.38% | 157,542 |
Oct 7, 2024 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | -0.87% | 221,477 |
Oct 4, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 4.26% | 518,759 |
Oct 3, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.32% | 151,117 |
Oct 2, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.71% | 115,622 |
Oct 1, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.43% | 120,013 |
Sep 30, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.71% | 297,364 |
Sep 27, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.43% | 98,024 |
Sep 26, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.36% | 152,188 |
Sep 25, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.49% | 256,724 |
Sep 24, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.40% | 207,019 |
Sep 23, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 2.69% | 54,094 |
Sep 20, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.40% | 53,377 |
Sep 19, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.06% | 91,895 |
Sep 18, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 166,875 |
Sep 17, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.81% | 272,568 |
Sep 16, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.34% | 77,432 |
Sep 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.75% | 79,936 |
Sep 12, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.42% | 130,382 |
Sep 11, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 605,501 |
Sep 10, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -2.97% | 121,233 |
Sep 9, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.33% | 140,570 |
Sep 6, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.20% | 250,677 |
Sep 5, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 182,470 |
Sep 4, 2024 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 3.88% | 413,942 |
Sep 3, 2024 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -9.79% | 418,908 |
Aug 30, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.05% | 134,347 |
Aug 29, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.67% | 102,516 |
Aug 28, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 140,162 |
Aug 27, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.05% | 181,785 |
Aug 26, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.51% | 142,704 |
Aug 23, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.15% | 209,808 |
Aug 22, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 3.47% | 81,731 |
Aug 21, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.41% | 328,353 |
Aug 20, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 98,981 |
Aug 19, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.79% | 650,950 |
Aug 16, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 3.49% | 109,874 |
Aug 15, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 6.29% | 405,981 |
Aug 14, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.78% | 132,701 |
Aug 13, 2024 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | 0.70% | 181,358 |
Aug 12, 2024 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -3.25% | 1,220,095 |
Aug 9, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 3.94% | 486,022 |
Aug 8, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.06% | 885,272 |
Aug 7, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.36% | 341,193 |
Aug 6, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.78% | 484,987 |
Aug 5, 2024 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 3.62% | 1,218,211 |
Aug 2, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.23% | 224,452 |
Aug 1, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.85% | 217,474 |
Jul 31, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.11% | 85,053 |
Jul 30, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.16% | 286,948 |
Jul 29, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.04% | 212,322 |
Jul 26, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.63% | 326,894 |
Jul 25, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.03% | 299,772 |
Jul 24, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.52% | 153,601 |
Jul 23, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 140,200 |
Jul 22, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.43% | 146,142 |
Jul 19, 2024 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.76% | 57,140 |
Jul 18, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.30% | 369,074 |
Jul 17, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.42% | 578,139 |
Jul 16, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 205,911 |
Jul 15, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.63% | 318,467 |
Jul 12, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.11% | 169,497 |
Jul 11, 2024 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -0.42% | 222,568 |
Jul 10, 2024 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 2.47% | 260,609 |
Jul 9, 2024 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -4.21% | 441,554 |
Jul 8, 2024 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -6.89% | 292,922 |
Jul 5, 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.95% | 142,893 |
Jul 3, 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.35% | 205,307 |
Jul 2, 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.90% | 268,553 |
Jul 1, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.99% | 115,375 |
Jun 28, 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.00% | 163,238 |
Jun 27, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.91% | 147,845 |
Jun 26, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.91% | 127,358 |
Jun 25, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 84,086 |
Jun 24, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.42% | 183,957 |
Jun 21, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 6.32% | 155,974 |
Jun 20, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.23% | 387,969 |
Jun 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.37% | 63,008 |
Jun 17, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.75% | 252,016 |
Jun 14, 2024 | 0.11 | 0.12 | 0.06 | 0.11 | 0.11 | -10.41% | 1,029,182 |
Jun 13, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.63% | 124,469 |
Jun 12, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.08% | 145,036 |