Talon Metals Corp. (TLOFF)
OTCMKTS · Delayed Price · Currency is USD
4.640
-0.150 (-3.13%)
May 26, 2026, 1:25 PM EST
TLOFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.90 | 4.90 | 4.64 | 4.64 | - | -2.73% | 16,832 |
| May 22, 2026 | 4.54 | 4.81 | 4.53 | 4.77 | 4.77 | 4.84% | 262,890 |
| May 21, 2026 | 4.73 | 4.73 | 4.49 | 4.55 | 4.55 | -3.40% | 185,227 |
| May 20, 2026 | 4.50 | 4.72 | 4.39 | 4.71 | 4.71 | 5.13% | 189,067 |
| May 19, 2026 | 4.85 | 4.85 | 4.48 | 4.48 | 4.48 | -7.53% | 476,602 |
| May 18, 2026 | 4.73 | 5.03 | 4.73 | 4.85 | 4.85 | 2.04% | 104,114 |
| May 15, 2026 | 5.14 | 5.14 | 4.65 | 4.75 | 4.75 | -7.00% | 406,652 |
| May 14, 2026 | 5.38 | 5.54 | 5.03 | 5.11 | 5.11 | -4.93% | 202,132 |
| May 13, 2026 | 5.70 | 5.70 | 5.36 | 5.37 | 5.37 | -4.11% | 167,452 |
| May 12, 2026 | 5.51 | 5.60 | 5.28 | 5.60 | 5.60 | 1.76% | 158,040 |
| May 11, 2026 | 5.61 | 5.61 | 5.40 | 5.50 | 5.50 | 2.10% | 260,758 |
| May 8, 2026 | 5.20 | 5.45 | 5.20 | 5.39 | 5.39 | 3.65% | 154,559 |
| May 7, 2026 | 5.50 | 5.60 | 5.19 | 5.20 | 5.20 | -2.66% | 122,040 |
| May 6, 2026 | 5.13 | 5.57 | 4.96 | 5.34 | 5.34 | 4.13% | 398,839 |
| May 5, 2026 | 5.08 | 5.16 | 4.86 | 5.13 | 5.13 | 1.19% | 388,063 |
| May 4, 2026 | 5.08 | 5.35 | 5.00 | 5.07 | 5.07 | -1.37% | 240,985 |
| May 1, 2026 | 5.57 | 5.69 | 4.88 | 5.14 | 5.14 | -5.69% | 543,507 |
| Apr 30, 2026 | 5.68 | 5.89 | 5.41 | 5.45 | 5.45 | -4.05% | 391,143 |
| Apr 29, 2026 | 5.85 | 5.98 | 5.67 | 5.68 | 5.68 | -2.91% | 195,329 |
| Apr 28, 2026 | 5.91 | 6.07 | 5.78 | 5.85 | 5.85 | -1.56% | 112,591 |
| Apr 27, 2026 | 5.92 | 6.15 | 5.77 | 5.94 | 5.94 | 0.62% | 218,169 |
| Apr 24, 2026 | 6.05 | 6.20 | 5.89 | 5.91 | 5.91 | -1.89% | 184,861 |
| Apr 23, 2026 | 6.31 | 6.45 | 5.90 | 6.02 | 6.02 | -6.44% | 225,200 |
| Apr 22, 2026 | 6.47 | 6.50 | 6.25 | 6.44 | 6.43 | 3.95% | 120,557 |
| Apr 21, 2026 | 6.49 | 6.70 | 6.18 | 6.19 | 6.19 | -5.85% | 180,871 |
| Apr 20, 2026 | 6.22 | 6.59 | 6.11 | 6.58 | 6.57 | 5.62% | 369,214 |
| Apr 17, 2026 | 6.70 | 6.82 | 6.22 | 6.23 | 6.22 | -4.24% | 248,103 |
| Apr 16, 2026 | 6.63 | 6.63 | 6.09 | 6.50 | 6.50 | 3.17% | 427,375 |
| Apr 15, 2026 | 6.21 | 6.74 | 6.10 | 6.30 | 6.30 | 3.29% | 922,197 |
| Apr 14, 2026 | 5.32 | 6.11 | 5.20 | 6.10 | 6.10 | 15.52% | 322,725 |
| Apr 13, 2026 | 4.80 | 5.28 | 4.80 | 5.28 | 5.28 | 7.54% | 239,285 |
| Apr 10, 2026 | 4.95 | 5.25 | 4.90 | 4.91 | 4.91 | - | 117,066 |
| Apr 9, 2026 | 4.75 | 5.00 | 4.74 | 4.91 | 4.91 | 3.59% | 462,365 |
| Apr 8, 2026 | 4.74 | 4.87 | 4.62 | 4.74 | 4.74 | 4.87% | 125,641 |
| Apr 7, 2026 | 4.74 | 4.85 | 4.36 | 4.52 | 4.52 | -5.83% | 144,574 |
| Apr 6, 2026 | 4.90 | 4.94 | 4.67 | 4.80 | 4.80 | 1.91% | 203,631 |
| Apr 2, 2026 | 4.75 | 4.77 | 4.35 | 4.71 | 4.71 | 1.40% | 124,024 |
| Apr 1, 2026 | 4.53 | 4.67 | 4.52 | 4.65 | 4.65 | 2.77% | 204,045 |
| Mar 31, 2026 | 4.20 | 4.59 | 4.05 | 4.52 | 4.52 | 7.62% | 200,178 |
| Mar 30, 2026 | 4.50 | 4.75 | 4.15 | 4.20 | 4.20 | -9.09% | 325,245 |
| Mar 27, 2026 | 4.45 | 4.68 | 4.29 | 4.62 | 4.62 | 4.29% | 152,061 |
| Mar 26, 2026 | 4.77 | 4.77 | 4.37 | 4.43 | 4.43 | -6.93% | 248,717 |
| Mar 25, 2026 | 4.70 | 4.97 | 4.69 | 4.76 | 4.76 | 2.15% | 216,442 |
| Mar 24, 2026 | 4.65 | 4.81 | 4.58 | 4.66 | 4.66 | -3.08% | 172,549 |
| Mar 23, 2026 | 4.50 | 4.92 | 4.39 | 4.81 | 4.81 | 7.32% | 206,195 |
| Mar 20, 2026 | 4.63 | 4.77 | 4.38 | 4.48 | 4.48 | -4.27% | 390,018 |
| Mar 19, 2026 | 5.00 | 5.00 | 4.36 | 4.68 | 4.68 | -7.33% | 613,085 |
| Mar 18, 2026 | 5.63 | 5.76 | 4.99 | 5.05 | 5.05 | -9.89% | 566,036 |
| Mar 17, 2026 | 5.77 | 5.77 | 5.30 | 5.61 | 5.60 | 0.62% | 233,931 |
| Mar 16, 2026 | 5.80 | 5.95 | 5.37 | 5.57 | 5.57 | -3.80% | 342,046 |