Skip to main content
Talon Metals Corp. (TLOFF)
OTCMKTS · Delayed Price · Currency is USD
0.0570
-0.0012 (-2.06%)
Nov 1, 2024, 2:57 PM EDT

Talon Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20240.060.060.060.060.06-0.35%1,430,267
Oct 31, 20240.070.070.060.060.06-15.88%1,829,844
Oct 30, 20240.060.070.060.070.076.25%524,123
Oct 29, 20240.060.070.060.060.06-207,804
Oct 28, 20240.070.080.060.060.06-6.84%520,506
Oct 25, 20240.070.080.070.070.07-6.53%529,662
Oct 24, 20240.070.080.070.070.0710.53%395,320
Oct 23, 20240.080.080.070.070.07-7.12%324,516
Oct 22, 20240.070.080.070.070.072.29%48,566
Oct 21, 20240.060.070.060.070.071.16%73,559
Oct 18, 20240.080.080.070.070.07-7.61%136,746
Oct 17, 20240.080.080.070.070.072.60%83,691
Oct 16, 20240.070.080.060.070.07-0.82%203,316
Oct 15, 20240.070.090.070.070.07-3.16%592,716
Oct 14, 20240.070.080.070.080.083.26%225,472
Oct 11, 20240.070.070.070.070.070.96%1,198,892
Oct 10, 20240.080.080.070.070.076.58%429,147
Oct 9, 20240.070.080.070.070.07-10.59%453,587
Oct 8, 20240.080.080.070.080.08-4.38%157,542
Oct 7, 20240.080.100.070.080.08-0.87%221,477
Oct 4, 20240.080.080.070.080.084.26%518,759
Oct 3, 20240.070.080.070.080.089.32%151,117
Oct 2, 20240.070.080.070.070.070.71%115,622
Oct 1, 20240.080.080.070.070.070.43%120,013
Sep 30, 20240.070.070.070.070.07-0.71%297,364
Sep 27, 20240.070.070.070.070.070.43%98,024
Sep 26, 20240.070.070.070.070.076.36%152,188
Sep 25, 20240.070.070.060.070.07-1.49%256,724
Sep 24, 20240.070.070.060.070.073.40%207,019
Sep 23, 20240.060.070.060.060.062.69%54,094
Sep 20, 20240.060.070.060.060.06-5.40%53,377
Sep 19, 20240.070.070.060.070.071.06%91,895
Sep 18, 20240.060.070.060.070.071.54%166,875
Sep 17, 20240.070.070.060.070.07-1.81%272,568
Sep 16, 20240.060.070.060.070.07-1.34%77,432
Sep 13, 20240.070.070.070.070.070.75%79,936
Sep 12, 20240.070.070.060.070.077.42%130,382
Sep 11, 20240.070.070.060.060.06-605,501
Sep 10, 20240.070.070.060.060.06-2.97%121,233
Sep 9, 20240.070.070.060.060.06-3.33%140,570
Sep 6, 20240.070.070.060.070.07-4.20%250,677
Sep 5, 20240.070.070.070.070.072.99%182,470
Sep 4, 20240.060.080.060.070.073.88%413,942
Sep 3, 20240.070.080.060.060.06-9.79%418,908
Aug 30, 20240.070.080.070.070.07-2.05%134,347
Aug 29, 20240.070.080.070.070.07-2.67%102,516
Aug 28, 20240.080.080.070.080.08-2.60%140,162
Aug 27, 20240.070.080.070.080.084.05%181,785
Aug 26, 20240.070.080.070.070.071.51%142,704
Aug 23, 20240.070.080.070.070.07-2.15%209,808
Aug 22, 20240.070.080.070.070.073.47%81,731
Aug 21, 20240.080.080.070.070.071.41%328,353
Aug 20, 20240.070.080.070.070.07-98,981
Aug 19, 20240.080.080.070.070.07-7.79%650,950
Aug 16, 20240.080.080.070.080.083.49%109,874
Aug 15, 20240.080.080.070.070.076.29%405,981
Aug 14, 20240.070.080.070.070.07-2.78%132,701
Aug 13, 20240.090.090.070.070.070.70%181,358
Aug 12, 20240.080.090.070.070.07-3.25%1,220,095
Aug 9, 20240.070.080.070.070.073.94%486,022
Aug 8, 20240.080.080.070.070.07-7.06%885,272
Aug 7, 20240.080.080.080.080.08-6.36%341,193
Aug 6, 20240.090.090.080.080.08-4.78%484,987
Aug 5, 20240.080.090.070.090.093.62%1,218,211
Aug 2, 20240.090.090.080.080.08-6.23%224,452
Aug 1, 20240.090.090.080.090.09-4.85%217,474
Jul 31, 20240.090.090.090.090.093.11%85,053
Jul 30, 20240.100.100.090.090.09-5.16%286,948
Jul 29, 20240.090.090.090.090.092.04%212,322
Jul 26, 20240.100.100.090.090.09-3.63%326,894
Jul 25, 20240.090.100.090.100.10-1.03%299,772
Jul 24, 20240.100.100.090.100.100.52%153,601
Jul 23, 20240.100.100.090.100.10-140,200
Jul 22, 20240.100.100.090.100.105.43%146,142
Jul 19, 20240.090.100.090.090.09-4.76%57,140
Jul 18, 20240.100.100.090.100.10-3.30%369,074
Jul 17, 20240.100.100.100.100.101.42%578,139
Jul 16, 20240.100.100.100.100.101.03%205,911
Jul 15, 20240.090.100.090.100.102.63%318,467
Jul 12, 20240.090.100.090.100.10-0.11%169,497
Jul 11, 20240.100.110.090.100.10-0.42%222,568
Jul 10, 20240.090.110.090.100.102.47%260,609
Jul 9, 20240.100.110.090.090.09-4.21%441,554
Jul 8, 20240.100.110.090.100.10-6.89%292,922
Jul 5, 20240.100.110.100.100.101.95%142,893
Jul 3, 20240.100.110.100.100.10-1.35%205,307
Jul 2, 20240.100.110.100.100.103.90%268,553
Jul 1, 20240.110.110.100.100.10-0.99%115,375
Jun 28, 20240.100.110.100.100.101.00%163,238
Jun 27, 20240.110.110.100.100.10-9.91%147,845
Jun 26, 20240.100.110.100.110.110.91%127,358
Jun 25, 20240.100.110.100.110.114.76%84,086
Jun 24, 20240.100.110.100.110.11-2.42%183,957
Jun 21, 20240.110.110.100.110.116.32%155,974
Jun 20, 20240.110.110.100.100.10-11.23%387,969
Jun 18, 20240.110.110.110.110.118.37%63,008
Jun 17, 20240.110.110.110.110.11-3.75%252,016
Jun 14, 20240.110.120.060.110.11-10.41%1,029,182
Jun 13, 20240.120.120.120.120.124.63%124,469
Jun 12, 20240.120.120.120.120.12-3.08%145,036