Talon Metals Corp. (TLOFF)
OTCMKTS · Delayed Price · Currency is USD
0.2900
+0.0235 (8.80%)
Sep 19, 2025, 3:58 PM EDT
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 8.80% | 995,717 |
| Sep 18, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.84% | 746,507 |
| Sep 17, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 2.70% | 584,806 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.07% | 1,362,247 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.02% | 670,549 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 2.70% | 324,084 |
| Sep 11, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 2.69% | 611,395 |
| Sep 10, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -2.22% | 429,271 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.11% | 664,136 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.42% | 598,716 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 0.04% | 517,316 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.57% | 494,279 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 604,966 |
| Sep 2, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.92% | 604,966 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.49% | 571,616 |
| Aug 28, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 4.07% | 608,226 |
| Aug 27, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -2.42% | 463,628 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.12% | 455,218 |
| Aug 25, 2025 | 0.31 | 0.33 | 0.29 | 0.29 | 0.29 | -1.95% | 931,292 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 4.85% | 1,263,454 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.11% | 567,370 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 8.05% | 640,063 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -5.89% | 923,844 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 449,105 |
| Aug 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.73% | 919,198 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 0.11% | 1,091,599 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -6.00% | 1,923,141 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | 1.94% | 1,703,986 |
| Aug 11, 2025 | 0.29 | 0.33 | 0.29 | 0.29 | 0.29 | -0.93% | 1,595,670 |
| Aug 8, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -0.45% | 2,800,209 |
| Aug 7, 2025 | 0.28 | 0.31 | 0.26 | 0.30 | 0.30 | 16.11% | 6,010,801 |
| Aug 6, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 17.89% | 2,597,816 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -3.96% | 511,653 |
| Aug 4, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 4.55% | 825,650 |
| Aug 1, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.60% | 425,805 |
| Jul 31, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 680,249 |
| Jul 30, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -12.24% | 1,568,680 |
| Jul 29, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 7.91% | 755,578 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.66% | 1,220,237 |
| Jul 25, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.21% | 818,561 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.73% | 820,593 |
| 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 |