Talon Metals Corp. (TLOFF)
OTCMKTS · Delayed Price · Currency is USD
5.33
+0.18 (3.50%)
At close: Nov 9, 2026
TLOFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.26 | 5.47 | 5.25 | 5.33 | 5.33 | 3.50% | 74,533 |
| Nov 6, 2026 | 4.94 | 5.18 | 4.88 | 5.15 | 5.15 | 3.83% | 162,648 |
| Nov 5, 2026 | 5.44 | 5.47 | 4.91 | 4.96 | 4.96 | -7.97% | 265,046 |
| Nov 4, 2026 | 5.27 | 5.52 | 5.23 | 5.39 | 5.39 | 2.27% | 210,755 |
| Nov 3, 2026 | 5.42 | 5.53 | 5.23 | 5.27 | 5.27 | -0.57% | 93,277 |
| Nov 2, 2026 | 5.28 | 5.45 | 5.23 | 5.30 | 5.30 | 0.95% | 75,486 |
| Oct 30, 2026 | 5.65 | 5.65 | 5.13 | 5.25 | 5.25 | -4.89% | 177,493 |
| Oct 29, 2026 | 5.60 | 5.66 | 5.49 | 5.52 | 5.52 | -4.00% | 139,227 |
| Oct 28, 2026 | 5.93 | 5.95 | 5.55 | 5.75 | 5.75 | -1.37% | 106,198 |
| Oct 27, 2026 | 5.19 | 5.87 | 5.19 | 5.83 | 5.83 | 6.78% | 132,214 |
| Oct 26, 2026 | 5.20 | 5.56 | 5.19 | 5.46 | 5.46 | 3.61% | 141,822 |
| Oct 23, 2026 | 5.35 | 5.45 | 5.25 | 5.27 | 5.27 | -1.86% | 149,743 |
| Oct 22, 2026 | 5.76 | 5.80 | 5.30 | 5.37 | 5.37 | -6.93% | 289,268 |
| Oct 21, 2026 | 5.64 | 5.90 | 5.59 | 5.77 | 5.77 | 0.26% | 166,981 |
| Oct 20, 2026 | 5.73 | 5.98 | 5.60 | 5.76 | 5.76 | -1.12% | 109,454 |
| Oct 19, 2026 | 5.75 | 5.88 | 5.65 | 5.82 | 5.82 | 0.87% | 154,622 |
| Oct 16, 2026 | 5.85 | 5.97 | 5.70 | 5.77 | 5.77 | -0.88% | 121,973 |
| Oct 15, 2026 | 5.75 | 5.82 | 5.51 | 5.82 | 5.82 | 1.00% | 239,626 |
| Oct 14, 2026 | 6.07 | 6.07 | 5.65 | 5.76 | 5.76 | -5.21% | 387,947 |
| Oct 13, 2026 | 6.29 | 6.29 | 5.96 | 6.08 | 6.08 | -2.88% | 188,979 |
| Oct 12, 2026 | 6.22 | 6.30 | 6.20 | 6.26 | 6.26 | -0.32% | 98,839 |
| Oct 9, 2026 | 6.19 | 6.36 | 6.18 | 6.28 | 6.28 | 2.95% | 100,864 |
| Oct 8, 2026 | 6.28 | 6.32 | 6.00 | 6.10 | 6.10 | -2.71% | 221,409 |
| Oct 7, 2026 | 6.37 | 6.45 | 6.25 | 6.27 | 6.27 | -3.02% | 90,658 |
| Oct 6, 2026 | 6.64 | 6.64 | 6.26 | 6.47 | 6.47 | -1.30% | 149,199 |
| Oct 5, 2026 | 6.24 | 6.59 | 6.24 | 6.55 | 6.55 | 2.18% | 144,220 |
| Oct 2, 2026 | 6.27 | 6.44 | 6.20 | 6.41 | 6.41 | 2.73% | 91,167 |
| Oct 1, 2026 | 6.22 | 6.30 | 6.18 | 6.24 | 6.24 | -0.79% | 133,948 |
| Sep 30, 2026 | 6.29 | 6.47 | 6.24 | 6.29 | 6.29 | -1.26% | 146,025 |
| Sep 29, 2026 | 6.49 | 6.50 | 6.28 | 6.37 | 6.37 | -1.85% | 182,141 |
| Sep 28, 2026 | 6.50 | 6.71 | 6.28 | 6.49 | 6.49 | -1.13% | 278,069 |
| Sep 25, 2026 | 6.75 | 6.78 | 6.44 | 6.57 | 6.56 | -0.83% | 161,975 |
| Sep 24, 2026 | 6.78 | 6.86 | 6.49 | 6.62 | 6.62 | -1.14% | 268,562 |
| Sep 23, 2026 | 7.03 | 7.14 | 6.67 | 6.70 | 6.70 | -5.16% | 195,300 |
| Sep 22, 2026 | 6.99 | 7.19 | 6.93 | 7.06 | 7.06 | 1.88% | 324,029 |
| Sep 21, 2026 | 7.00 | 7.03 | 6.86 | 6.93 | 6.93 | 0.73% | 426,326 |
| Sep 18, 2026 | 6.93 | 7.06 | 6.79 | 6.88 | 6.88 | -0.15% | 336,173 |
| Sep 17, 2026 | 6.66 | 7.03 | 6.56 | 6.89 | 6.89 | 6.49% | 374,119 |
| Sep 16, 2026 | 6.69 | 6.83 | 6.34 | 6.47 | 6.47 | -1.07% | 365,877 |
| Sep 15, 2026 | 7.05 | 7.06 | 6.50 | 6.54 | 6.54 | -7.23% | 634,748 |
| Sep 14, 2026 | 7.50 | 7.55 | 6.98 | 7.05 | 7.05 | -6.25% | 599,468 |
| Sep 11, 2026 | 8.17 | 8.17 | 7.50 | 7.52 | 7.52 | -7.10% | 871,011 |
| Sep 10, 2026 | 6.52 | 8.10 | 6.52 | 8.10 | 8.09 | 33.79% | 1,623,887 |
| Sep 9, 2026 | 6.14 | 6.23 | 6.05 | 6.05 | 6.05 | -0.17% | 499,786 |
| Sep 8, 2026 | 5.71 | 6.09 | 5.61 | 6.06 | 6.06 | 9.98% | 747,095 |
| Sep 4, 2026 | 5.22 | 5.54 | 5.00 | 5.51 | 5.51 | 2.61% | 334,926 |
| 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 |