Talisker Resources Ltd. (TSKFF)
OTCMKTS · Delayed Price · Currency is USD
0.9930
+0.0130 (1.33%)
Apr 28, 2026, 3:34 PM EST
TSKFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.92 | 1.01 | 0.92 | 1.00 | 1.00 | 1.59% | 246,682 |
| Apr 27, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.84% | 68,368 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.71% | 116,904 |
| Apr 23, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -2.43% | 187,921 |
| Apr 22, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | 3.09% | 90,385 |
| Apr 21, 2026 | 1.06 | 1.07 | 0.97 | 0.97 | 0.97 | -7.62% | 127,318 |
| Apr 20, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 109,368 |
| Apr 17, 2026 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | 2.37% | 341,862 |
| Apr 16, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 0.86% | 47,728 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -3.24% | 142,509 |
| Apr 14, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 1.60% | 289,970 |
| Apr 13, 2026 | 1.00 | 1.12 | 1.00 | 1.06 | 1.06 | -0.37% | 93,627 |
| Apr 10, 2026 | 1.02 | 1.12 | 1.02 | 1.07 | 1.07 | -3.78% | 143,776 |
| Apr 9, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 2.59% | 121,631 |
| Apr 8, 2026 | 1.15 | 1.16 | 1.07 | 1.08 | 1.08 | -0.28% | 298,343 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.08 | -0.82% | 154,869 |
| Apr 6, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 1.30% | 106,767 |
| Apr 2, 2026 | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | -2.35% | 206,202 |
| Apr 1, 2026 | 1.12 | 1.17 | 1.09 | 1.11 | 1.11 | 2.41% | 218,035 |
| Mar 31, 2026 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 11.92% | 155,858 |
| Mar 30, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -1.78% | 87,418 |
| Mar 27, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 4.08% | 174,928 |
| Mar 26, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -6.63% | 322,093 |
| Mar 25, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | 2.12% | 191,923 |
| Mar 24, 2026 | 0.94 | 0.99 | 0.91 | 0.99 | 0.99 | 4.21% | 227,747 |
| Mar 23, 2026 | 1.03 | 1.03 | 0.91 | 0.95 | 0.95 | 4.40% | 464,612 |
| Mar 20, 2026 | 0.90 | 0.95 | 0.87 | 0.91 | 0.91 | -0.39% | 382,046 |
| Mar 19, 2026 | 0.91 | 0.95 | 0.87 | 0.91 | 0.91 | -8.64% | 874,566 |
| Mar 18, 2026 | 1.04 | 1.07 | 0.98 | 1.00 | 1.00 | -6.54% | 723,502 |
| Mar 17, 2026 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -1.83% | 197,930 |
| Mar 16, 2026 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | 1.02% | 361,605 |
| Mar 13, 2026 | 1.17 | 1.19 | 1.07 | 1.08 | 1.08 | -7.78% | 345,897 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -7.14% | 448,705 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -3.82% | 91,144 |
| Mar 10, 2026 | 1.27 | 1.36 | 1.25 | 1.31 | 1.31 | 4.97% | 301,686 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -0.95% | 133,200 |
| Mar 6, 2026 | 1.17 | 1.29 | 1.17 | 1.26 | 1.26 | 5.00% | 322,707 |
| Mar 5, 2026 | 1.26 | 1.30 | 1.19 | 1.20 | 1.20 | -6.25% | 268,070 |
| Mar 4, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 255,262 |
| Mar 3, 2026 | 1.32 | 1.33 | 1.23 | 1.26 | 1.26 | -6.67% | 866,892 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.32 | 1.35 | 1.35 | -0.37% | 363,313 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | -1.09% | 897,720 |
| Feb 26, 2026 | 1.49 | 1.49 | 1.29 | 1.37 | 1.37 | -13.02% | 1,356,408 |
| Feb 25, 2026 | 1.68 | 1.68 | 1.54 | 1.58 | 1.58 | -4.72% | 241,073 |
| Feb 24, 2026 | 1.58 | 1.67 | 1.52 | 1.65 | 1.65 | 4.89% | 147,335 |
| Feb 23, 2026 | 1.64 | 1.66 | 1.57 | 1.58 | 1.58 | -1.81% | 277,207 |
| Feb 20, 2026 | 1.66 | 1.66 | 1.55 | 1.61 | 1.61 | 0.94% | 299,828 |
| Feb 19, 2026 | 1.51 | 1.60 | 1.50 | 1.59 | 1.59 | 6.71% | 338,005 |
| Feb 18, 2026 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 6.73% | 129,496 |
| Feb 17, 2026 | 1.44 | 1.47 | 1.34 | 1.40 | 1.40 | -2.79% | 205,604 |