Talon Metals Corp. (TLOFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1920
+0.0440 (29.73%)
Jun 5, 2025, 3:59 PM EDT
Talon Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 9, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.18% | 253,563 |
May 8, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.14% | 219,075 |
May 7, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 6.77% | 117,436 |
May 6, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -4.65% | 276,378 |
May 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.55% | 166,136 |
May 2, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.37% | 392,617 |
May 1, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.19% | 642,599 |
Apr 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.37% | 758,530 |
Apr 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08% | 262,933 |
Apr 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.99% | 422,023 |
Apr 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.71% | 320,199 |
Apr 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.44% | 188,783 |
Apr 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.04% | 498,698 |
Apr 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.04% | 636,586 |
Apr 21, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -3.68% | 594,278 |
Apr 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.20% | 345,754 |
Apr 16, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -5.71% | 267,870 |
Apr 15, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | 20.00% | 656,127 |
Apr 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.43% | 232,275 |
Apr 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.68% | 207,699 |
Apr 10, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -0.36% | 200,245 |
Apr 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 19.97% | 314,383 |
Apr 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.91% | 846,630 |
Apr 7, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 3.69% | 1,260,204 |
Apr 4, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -14.75% | 730,371 |
Apr 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.26% | 406,458 |
Apr 2, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -6.58% | 151,605 |
Apr 1, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -5.51% | 457,660 |
Mar 31, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 4.02% | 1,118,174 |
Mar 28, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 11.56% | 2,327,141 |
Mar 27, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 22.70% | 2,228,007 |
Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 231,939 |