Talisker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.39	0.39	0.37	0.39	0.39	-7.23%	43,659
Apr 22, 2025	0.44	0.44	0.41	0.42	0.42	-2.59%	9,393
Apr 21, 2025	0.44	0.47	0.43	0.43	0.43	2.35%	141,299
Apr 17, 2025	0.47	0.47	0.41	0.42	0.42	-5.85%	17,660
Apr 16, 2025	0.40	0.45	0.40	0.45	0.45	20.11%	78,825
Apr 15, 2025	0.37	0.39	0.37	0.37	0.37	1.25%	91,150
Apr 14, 2025	0.39	0.39	0.35	0.37	0.37	-13.95%	125,150
Apr 11, 2025	0.44	0.45	0.41	0.43	0.43	3.91%	87,236
Apr 10, 2025	0.44	0.46	0.41	0.41	0.41	-2.74%	48,377
Apr 9, 2025	0.40	0.44	0.40	0.42	0.42	13.81%	56,500
Apr 8, 2025	0.41	0.41	0.37	0.37	0.37	-3.60%	116,032
Apr 7, 2025	0.43	0.43	0.39	0.39	0.39	7.16%	12,360
Apr 4, 2025	0.38	0.38	0.36	0.36	0.36	-13.00%	15,513
Apr 3, 2025	0.40	0.41	0.40	0.41	0.41	-1.69%	10,000
Apr 2, 2025	0.42	0.43	0.41	0.42	0.42	1.74%	16,000
Apr 1, 2025	0.42	0.42	0.41	0.41	0.41	2.78%	4,146
Mar 31, 2025	0.40	0.40	0.40	0.40	0.40	-1.78%	10,547
Mar 28, 2025	0.43	0.43	0.41	0.41	0.41	2.50%	21,748
Mar 27, 2025	0.41	0.42	0.38	0.40	0.40	-5.44%	68,135
Mar 26, 2025	0.49	0.49	0.42	0.42	0.42	-13.32%	36,025
Mar 25, 2025	0.51	0.51	0.47	0.49	0.49	2.70%	86,892
Mar 24, 2025	0.37	0.51	0.37	0.48	0.48	27.57%	99,782
Mar 21, 2025	0.35	0.37	0.35	0.37	0.37	7.19%	75,284
Mar 20, 2025	0.35	0.35	0.35	0.35	0.35	4.57%	33,400
Mar 19, 2025	0.34	0.34	0.33	0.33	0.33	-3.71%	95,396
Mar 18, 2025	0.34	0.35	0.34	0.35	0.35	1.50%	52,000
Mar 17, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	33,614
Mar 14, 2025	0.30	0.33	0.30	0.33	0.33	10.96%	4,509
Mar 13, 2025	0.29	0.30	0.29	0.30	0.30	4.35%	8,608
Mar 12, 2025	0.29	0.29	0.29	0.29	0.29	-1.35%	5,000
Mar 11, 2025	0.30	0.30	0.27	0.29	0.29	1.64%	8,000
Mar 10, 2025	0.30	0.31	0.28	0.28	0.28	-6.19%	82,500
Mar 7, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 6, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 5, 2025	0.30	0.30	0.30	0.30	0.30	4.48%	10,000
Mar 4, 2025	0.30	0.30	0.29	0.29	0.29	-5.57%	43,500
Mar 3, 2025	0.31	0.32	0.31	0.31	0.31	0.69%	7,347
Feb 28, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	56,407
Feb 27, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Feb 26, 2025	0.31	0.31	0.31	0.31	0.31	0.88%	21,627
Feb 25, 2025	0.31	0.31	0.31	0.31	0.31	0.56%	2,550
Feb 24, 2025	0.32	0.32	0.30	0.31	0.31	-4.28%	22,192
Feb 21, 2025	0.32	0.32	0.32	0.32	0.32	0.08%	56,516
Feb 20, 2025	0.32	0.32	0.32	0.32	0.32	-0.47%	246
Feb 19, 2025	0.31	0.33	0.31	0.32	0.32	0.68%	47,909
Feb 18, 2025	0.33	0.33	0.32	0.32	0.32	-4.56%	105,920
Feb 14, 2025	0.33	0.33	0.33	0.33	0.33	4.23%	24,500
Feb 13, 2025	0.32	0.32	0.32	0.32	0.32	0.76%	11,100
Feb 12, 2025	0.29	0.32	0.29	0.32	0.32	18.29%	137,612
Feb 11, 2025	0.26	0.27	0.26	0.27	0.27	2.48%	20,300