Talon Metals Corp. (TLOFF)
OTCMKTS · Delayed Price · Currency is USD
6.45
+0.26 (4.20%)
Apr 22, 2026, 12:24 PM EST
TLOFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.40 | 6.50 | 6.34 | 6.50 | - | 5.01% | 3,426 |
| Apr 21, 2026 | 6.49 | 6.70 | 6.18 | 6.19 | 6.19 | -5.86% | 132,984 |
| Apr 20, 2026 | 6.22 | 6.59 | 6.11 | 6.58 | 6.57 | 5.62% | 286,185 |
| Apr 17, 2026 | 6.70 | 6.82 | 6.22 | 6.23 | 6.22 | -4.23% | 217,173 |
| Apr 16, 2026 | 6.63 | 6.63 | 6.09 | 6.50 | 6.50 | 3.17% | 341,420 |
| Apr 15, 2026 | 6.21 | 6.74 | 6.10 | 6.30 | 6.30 | 3.30% | 760,758 |
| Apr 14, 2026 | 5.32 | 6.11 | 5.20 | 6.10 | 6.10 | 15.51% | 287,916 |
| 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% | 109,817 |
| Apr 7, 2026 | 4.74 | 4.85 | 4.36 | 4.52 | 4.52 | -5.83% | 133,059 |
| Apr 6, 2026 | 4.90 | 4.94 | 4.67 | 4.80 | 4.80 | 1.91% | 189,337 |
| 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% | 122,184 |
| Mar 31, 2026 | 4.20 | 4.59 | 4.05 | 4.52 | 4.52 | 7.62% | 183,209 |
| Mar 30, 2026 | 4.50 | 4.75 | 4.15 | 4.20 | 4.20 | -9.09% | 288,501 |
| Mar 27, 2026 | 4.45 | 4.68 | 4.29 | 4.62 | 4.62 | 4.29% | 104,656 |
| Mar 26, 2026 | 4.77 | 4.77 | 4.37 | 4.43 | 4.43 | -6.93% | 232,557 |
| Mar 25, 2026 | 4.70 | 4.97 | 4.69 | 4.76 | 4.76 | 2.15% | 196,091 |
| Mar 24, 2026 | 4.65 | 4.81 | 4.58 | 4.66 | 4.66 | -3.08% | 158,977 |
| Mar 23, 2026 | 4.50 | 4.92 | 4.39 | 4.81 | 4.81 | 7.32% | 200,894 |
| Mar 20, 2026 | 4.63 | 4.77 | 4.38 | 4.48 | 4.48 | -4.27% | 377,907 |
| Mar 19, 2026 | 5.00 | 5.00 | 4.36 | 4.68 | 4.68 | -7.33% | 607,369 |
| Mar 18, 2026 | 5.63 | 5.76 | 4.99 | 5.05 | 5.05 | -9.90% | 531,968 |
| Mar 17, 2026 | 5.77 | 5.77 | 5.30 | 5.61 | 5.60 | 0.63% | 221,655 |
| Mar 16, 2026 | 5.80 | 5.95 | 5.37 | 5.57 | 5.57 | -3.80% | 327,569 |
| Mar 13, 2026 | 6.25 | 6.34 | 5.65 | 5.79 | 5.79 | -6.57% | 368,477 |
| Mar 12, 2026 | 6.30 | 6.81 | 6.15 | 6.20 | 6.20 | -4.37% | 147,580 |
| Mar 11, 2026 | 6.65 | 6.82 | 6.40 | 6.48 | 6.48 | 0.06% | 278,258 |
| Mar 10, 2026 | 6.10 | 6.56 | 6.10 | 6.48 | 6.48 | 5.64% | 483,229 |
| Mar 9, 2026 | 6.43 | 6.44 | 5.98 | 6.13 | 6.13 | -4.95% | 274,948 |
| Mar 6, 2026 | 6.26 | 6.45 | 6.10 | 6.45 | 6.45 | 1.34% | 198,589 |
| Mar 5, 2026 | 6.29 | 6.45 | 6.01 | 6.36 | 6.36 | 1.66% | 275,682 |
| Mar 4, 2026 | 6.20 | 6.50 | 5.99 | 6.26 | 6.26 | 1.95% | 152,852 |
| Mar 3, 2026 | 6.46 | 6.46 | 5.80 | 6.14 | 6.14 | -3.69% | 317,825 |
| Mar 2, 2026 | 6.26 | 6.49 | 6.11 | 6.38 | 6.38 | 3.14% | 263,624 |
| Feb 27, 2026 | 6.11 | 6.25 | 5.95 | 6.18 | 6.18 | 3.02% | 176,774 |
| Feb 26, 2026 | 6.00 | 6.10 | 5.75 | 6.00 | 6.00 | 2.04% | 166,473 |
| Feb 25, 2026 | 5.78 | 6.20 | 5.75 | 5.88 | 5.88 | 2.80% | 202,066 |
| Feb 24, 2026 | 5.47 | 5.74 | 5.38 | 5.72 | 5.72 | 4.47% | 511,595 |
| Feb 23, 2026 | 5.00 | 5.48 | 4.99 | 5.48 | 5.48 | 10.83% | 617,701 |
| Feb 20, 2026 | 4.80 | 4.98 | 4.76 | 4.94 | 4.94 | 2.49% | 242,548 |
| Feb 19, 2026 | 4.89 | 4.89 | 4.59 | 4.82 | 4.82 | 2.99% | 133,709 |
| Feb 18, 2026 | 4.72 | 4.80 | 4.58 | 4.68 | 4.68 | -1.06% | 170,802 |
| Feb 17, 2026 | 5.20 | 5.20 | 4.66 | 4.73 | 4.73 | -9.04% | 142,834 |
| Feb 13, 2026 | 5.26 | 5.28 | 4.88 | 5.20 | 5.20 | 3.38% | 212,446 |
| Feb 12, 2026 | 5.69 | 5.69 | 4.95 | 5.03 | 5.03 | -7.71% | 140,000 |
| Feb 11, 2026 | 4.77 | 5.45 | 4.77 | 5.45 | 5.45 | 14.42% | 215,833 |
| Feb 10, 2026 | 4.96 | 4.96 | 4.70 | 4.76 | 4.76 | -2.40% | 95,717 |