Talon Metals Corp. (TLOFF)
OTCMKTS · Delayed Price · Currency is USD
5.37
-0.30 (-5.29%)
At close: Sep 3, 2026
TLOFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.85 | 5.91 | 5.26 | 5.37 | 5.37 | -5.29% | 280,083 |
| Sep 2, 2026 | 5.33 | 5.85 | 5.24 | 5.67 | 5.67 | 8.21% | 495,267 |
| Sep 1, 2026 | 5.52 | 5.52 | 5.21 | 5.24 | 5.24 | -4.05% | 129,273 |
| Aug 31, 2026 | 5.80 | 5.85 | 5.37 | 5.46 | 5.46 | -2.34% | 243,937 |
| Aug 28, 2026 | 5.87 | 5.91 | 5.56 | 5.59 | 5.59 | -4.41% | 139,831 |
| Aug 27, 2026 | 5.82 | 5.88 | 5.78 | 5.85 | 5.85 | 1.21% | 89,582 |
| Aug 26, 2026 | 6.04 | 6.04 | 5.77 | 5.78 | 5.78 | -4.30% | 203,536 |
| Aug 25, 2026 | 6.13 | 6.16 | 6.02 | 6.04 | 6.04 | -1.47% | 153,530 |
| Aug 24, 2026 | 5.92 | 6.14 | 5.81 | 6.13 | 6.13 | 5.15% | 285,107 |
| Aug 21, 2026 | 5.80 | 5.90 | 5.70 | 5.83 | 5.83 | 2.28% | 249,247 |
| Aug 20, 2026 | 5.50 | 5.72 | 5.36 | 5.70 | 5.70 | 5.75% | 189,684 |
| Aug 19, 2026 | 5.49 | 5.61 | 5.25 | 5.39 | 5.39 | -0.36% | 144,326 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.24 | 5.41 | 5.41 | -0.56% | 147,152 |
| Aug 17, 2026 | 5.27 | 5.48 | 5.20 | 5.44 | 5.44 | 3.42% | 263,299 |
| Aug 14, 2026 | 5.18 | 5.38 | 5.15 | 5.26 | 5.26 | 1.51% | 155,300 |
| Aug 13, 2026 | 5.28 | 5.44 | 5.06 | 5.18 | 5.18 | -1.84% | 212,370 |
| Aug 12, 2026 | 5.36 | 5.36 | 5.19 | 5.28 | 5.28 | 0.41% | 162,551 |
| Aug 11, 2026 | 5.18 | 5.32 | 5.14 | 5.26 | 5.26 | 1.89% | 132,512 |
| Aug 10, 2026 | 5.22 | 5.43 | 5.11 | 5.16 | 5.16 | 1.78% | 403,568 |
| Aug 7, 2026 | 4.65 | 5.13 | 4.65 | 5.07 | 5.07 | 7.64% | 372,209 |
| Aug 6, 2026 | 4.61 | 5.00 | 4.33 | 4.71 | 4.71 | 6.08% | 325,593 |
| Aug 5, 2026 | 4.43 | 4.66 | 4.35 | 4.44 | 4.44 | 3.26% | 205,870 |
| Aug 4, 2026 | 3.81 | 4.32 | 3.76 | 4.30 | 4.30 | 14.21% | 367,376 |
| Aug 3, 2026 | 3.70 | 3.77 | 3.65 | 3.77 | 3.77 | 4.58% | 355,403 |
| Jul 31, 2026 | 3.73 | 3.76 | 3.59 | 3.60 | 3.60 | -3.74% | 92,406 |
| Jul 30, 2026 | 3.74 | 3.77 | 3.59 | 3.74 | 3.74 | 4.18% | 110,236 |
| Jul 29, 2026 | 3.72 | 3.76 | 3.59 | 3.59 | 3.59 | -3.23% | 190,018 |
| Jul 28, 2026 | 3.80 | 3.91 | 3.65 | 3.71 | 3.71 | -4.87% | 141,946 |
| Jul 27, 2026 | 4.00 | 4.00 | 3.75 | 3.90 | 3.90 | 1.04% | 183,819 |
| Jul 24, 2026 | 4.00 | 4.00 | 3.80 | 3.86 | 3.86 | -3.26% | 202,388 |
| Jul 23, 2026 | 4.26 | 4.33 | 3.96 | 3.99 | 3.99 | -4.77% | 115,335 |
| Jul 22, 2026 | 4.18 | 4.38 | 4.17 | 4.19 | 4.19 | 1.21% | 273,951 |
| Jul 21, 2026 | 3.80 | 4.15 | 3.80 | 4.14 | 4.14 | 9.81% | 607,277 |
| Jul 20, 2026 | 3.82 | 3.87 | 3.68 | 3.77 | 3.77 | 1.34% | 144,576 |
| Jul 17, 2026 | 3.77 | 3.98 | 3.61 | 3.72 | 3.72 | -1.06% | 149,688 |
| Jul 16, 2026 | 3.96 | 4.32 | 3.75 | 3.76 | 3.76 | -8.43% | 248,067 |
| Jul 15, 2026 | 4.28 | 4.35 | 4.01 | 4.11 | 4.11 | -4.02% | 230,194 |
| Jul 14, 2026 | 4.10 | 4.30 | 3.90 | 4.28 | 4.28 | 14.05% | 193,347 |
| Jul 13, 2026 | 3.91 | 3.91 | 3.72 | 3.75 | 3.75 | -2.82% | 100,492 |
| Jul 10, 2026 | 3.75 | 3.91 | 3.70 | 3.86 | 3.86 | 2.12% | 80,813 |
| Jul 9, 2026 | 3.60 | 3.81 | 3.50 | 3.78 | 3.78 | 5.88% | 109,057 |
| Jul 8, 2026 | 3.64 | 3.67 | 3.45 | 3.57 | 3.57 | -1.92% | 200,418 |
| Jul 7, 2026 | 3.85 | 3.88 | 3.60 | 3.64 | 3.64 | -5.53% | 190,308 |
| Jul 6, 2026 | 4.00 | 4.05 | 3.84 | 3.85 | 3.85 | -0.95% | 297,205 |
| Jul 2, 2026 | 4.23 | 4.26 | 3.83 | 3.89 | 3.89 | -8.04% | 232,291 |
| Jul 1, 2026 | 4.02 | 4.36 | 4.02 | 4.23 | 4.23 | 6.44% | 231,009 |
| Jun 30, 2026 | 3.95 | 4.07 | 3.93 | 3.97 | 3.97 | 0.61% | 169,420 |
| Jun 29, 2026 | 4.00 | 4.00 | 3.81 | 3.95 | 3.95 | 2.86% | 212,815 |
| Jun 26, 2026 | 3.75 | 3.89 | 3.63 | 3.84 | 3.84 | 5.21% | 165,423 |
| Jun 25, 2026 | 3.65 | 3.81 | 3.57 | 3.65 | 3.65 | 0.27% | 156,543 |