Talon Metals Corp. (TLOFF)
OTCMKTS · Delayed Price · Currency is USD
5.26
+0.10 (1.89%)
At close: Aug 11, 2026
TLOFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.95 | 4.03 | 3.34 | 3.64 | 3.64 | -7.61% | 318,002 |
| Jun 23, 2026 | 4.20 | 4.20 | 3.87 | 3.94 | 3.94 | -5.06% | 220,287 |
| Jun 22, 2026 | 4.27 | 4.27 | 4.12 | 4.15 | 4.15 | -2.81% | 255,120 |
| Jun 18, 2026 | 4.43 | 4.51 | 4.20 | 4.27 | 4.27 | -1.84% | 166,332 |
| Jun 17, 2026 | 4.64 | 4.74 | 4.35 | 4.35 | 4.35 | -6.01% | 171,604 |
| Jun 16, 2026 | 4.75 | 4.79 | 4.53 | 4.63 | 4.63 | -1.53% | 179,835 |
| Jun 15, 2026 | 4.00 | 4.74 | 3.88 | 4.70 | 4.70 | 8.05% | 194,971 |
| Jun 12, 2026 | 4.20 | 4.59 | 4.18 | 4.35 | 4.35 | 3.82% | 132,755 |
| Jun 11, 2026 | 4.01 | 4.21 | 4.00 | 4.19 | 4.19 | 4.49% | 118,043 |
| Jun 10, 2026 | 4.24 | 4.32 | 4.01 | 4.01 | 4.01 | -6.11% | 189,038 |
| Jun 9, 2026 | 4.47 | 4.62 | 4.10 | 4.27 | 4.27 | -2.93% | 208,316 |
| Jun 8, 2026 | 4.53 | 4.79 | 4.38 | 4.40 | 4.40 | -0.45% | 283,411 |
| Jun 5, 2026 | 4.91 | 4.94 | 4.40 | 4.42 | 4.42 | -8.94% | 371,261 |
| Jun 4, 2026 | 5.02 | 5.05 | 4.66 | 4.85 | 4.85 | 3.90% | 375,218 |
| Jun 3, 2026 | 5.10 | 5.21 | 4.65 | 4.67 | 4.67 | -7.12% | 232,982 |
| Jun 2, 2026 | 5.06 | 5.14 | 4.87 | 5.03 | 5.03 | 0.90% | 165,466 |
| Jun 1, 2026 | 5.02 | 5.08 | 4.88 | 4.99 | 4.99 | -0.70% | 175,892 |