Talisker Resources Ltd. (TSKFF)
OTCMKTS · Delayed Price · Currency is USD
1.110
-0.027 (-2.37%)
At close: Dec 12, 2025
Talisker Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.15 | 1.18 | 1.11 | 1.11 | 1.11 | -2.37% | 180,222 |
| Dec 11, 2025 | 1.04 | 1.15 | 1.04 | 1.14 | 1.14 | 7.26% | 176,003 |
| Dec 10, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 129,090 |
| Dec 9, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 6.73% | 211,002 |
| Dec 8, 2025 | 1.04 | 1.05 | 0.98 | 0.99 | 0.99 | -7.18% | 185,213 |
| Dec 5, 2025 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | 0.85% | 124,977 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.11% | 130,368 |
| Dec 3, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | 0.46% | 263,871 |
| Dec 2, 2025 | 0.93 | 1.09 | 0.93 | 1.09 | 1.09 | 6.45% | 104,401 |
| Dec 1, 2025 | 1.01 | 1.02 | 0.96 | 1.02 | 1.02 | 3.13% | 426,047 |
| Nov 28, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 3.43% | 167,227 |
| Nov 26, 2025 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | 6.68% | 246,138 |
| Nov 25, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 0.44% | 235,856 |
| Nov 24, 2025 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 4.02% | 143,861 |
| Nov 21, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -4.29% | 282,384 |
| Nov 20, 2025 | 0.95 | 0.96 | 0.89 | 0.90 | 0.90 | -6.03% | 154,177 |
| Nov 19, 2025 | 0.96 | 1.00 | 0.92 | 0.96 | 0.96 | 1.20% | 54,897 |
| Nov 18, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | 0.69% | 265,666 |
| Nov 17, 2025 | 0.99 | 1.01 | 0.92 | 0.94 | 0.94 | -6.01% | 128,975 |
| Nov 14, 2025 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | 0.83% | 159,751 |
| Nov 13, 2025 | 1.06 | 1.10 | 0.97 | 0.99 | 0.99 | -7.31% | 162,280 |
| Nov 12, 2025 | 1.00 | 1.08 | 0.99 | 1.07 | 1.07 | 7.88% | 288,852 |
| Nov 11, 2025 | 1.13 | 1.13 | 0.97 | 0.99 | 0.99 | -5.00% | 225,826 |
| Nov 10, 2025 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | 6.97% | 157,709 |
| Nov 7, 2025 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 4.50% | 69,497 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -5.37% | 178,293 |
| Nov 5, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 5.00% | 133,591 |
| Nov 4, 2025 | 1.00 | 1.02 | 0.94 | 0.94 | 0.94 | -6.93% | 257,844 |
| Nov 3, 2025 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 254,044 |
| Oct 31, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 166,190 |
| Oct 30, 2025 | 1.06 | 1.14 | 1.05 | 1.05 | 1.05 | 1.94% | 129,485 |
| Oct 29, 2025 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | 4.01% | 342,216 |
| Oct 28, 2025 | 0.96 | 1.02 | 0.95 | 0.99 | 0.99 | 2.45% | 175,393 |
| Oct 27, 2025 | 1.04 | 1.05 | 0.96 | 0.97 | 0.97 | -6.16% | 310,576 |
| Oct 24, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 235,973 |
| Oct 23, 2025 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 263,701 |
| Oct 22, 2025 | 0.92 | 1.03 | 0.92 | 1.02 | 1.02 | 3.20% | 195,739 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.92 | 0.99 | 0.99 | -4.13% | 357,351 |
| Oct 20, 2025 | 1.15 | 1.15 | 1.03 | 1.03 | 1.03 | -4.54% | 353,138 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.04 | 1.08 | 1.08 | -7.69% | 411,137 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.16 | 1.17 | 1.17 | -3.31% | 286,251 |
| Oct 15, 2025 | 1.20 | 1.24 | 1.15 | 1.21 | 1.21 | 5.22% | 267,510 |
| Oct 14, 2025 | 1.22 | 1.22 | 1.13 | 1.15 | 1.15 | -6.50% | 370,511 |
| Oct 13, 2025 | 1.19 | 1.26 | 1.06 | 1.23 | 1.23 | 17.14% | 268,527 |
| Oct 10, 2025 | 1.16 | 1.16 | 1.03 | 1.05 | 1.05 | -5.58% | 754,925 |
| Oct 9, 2025 | 1.29 | 1.29 | 1.10 | 1.11 | 1.11 | -8.85% | 560,548 |
| Oct 8, 2025 | 1.35 | 1.35 | 1.18 | 1.22 | 1.22 | -0.08% | 918,916 |
| Oct 7, 2025 | 1.29 | 1.32 | 1.20 | 1.22 | 1.22 | 4.36% | 752,121 |
| Oct 6, 2025 | 1.08 | 1.19 | 1.08 | 1.17 | 1.17 | 9.24% | 593,855 |
| Oct 3, 2025 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | -0.46% | 379,248 |