Talisker Resources Ltd. (TSKFF)
OTCMKTS · Delayed Price · Currency is USD
0.9976
-0.0724 (-6.77%)
Nov 13, 2025, 3:54 PM EST
Talisker Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.06 | 1.10 | 0.97 | 0.99 | 0.99 | -7.31% | 162,153 |
| 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 |
| Oct 2, 2025 | 1.26 | 1.26 | 1.01 | 1.08 | 1.08 | -3.84% | 861,285 |
| Oct 1, 2025 | 1.03 | 1.15 | 1.02 | 1.12 | 1.12 | 10.79% | 685,577 |
| Sep 30, 2025 | 1.03 | 1.04 | 0.96 | 1.01 | 1.01 | 1.00% | 499,311 |
| Sep 29, 2025 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | 8.26% | 1,421,722 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -2.18% | 178,380 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.89 | 0.94 | 0.94 | 3.46% | 566,395 |
| Sep 24, 2025 | 0.90 | 0.96 | 0.86 | 0.91 | 0.91 | 4.31% | 835,438 |
| Sep 23, 2025 | 0.91 | 0.92 | 0.84 | 0.88 | 0.88 | -3.53% | 203,094 |
| Sep 22, 2025 | 0.94 | 0.95 | 0.88 | 0.91 | 0.91 | 6.49% | 327,417 |
| Sep 19, 2025 | 0.77 | 0.86 | 0.77 | 0.85 | 0.85 | 9.32% | 172,543 |
| Sep 18, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -0.31% | 181,213 |
| Sep 17, 2025 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | -2.01% | 617,166 |
| Sep 16, 2025 | 0.82 | 0.83 | 0.76 | 0.80 | 0.80 | 4.12% | 562,026 |
| Sep 15, 2025 | 0.68 | 0.79 | 0.68 | 0.77 | 0.77 | 17.53% | 992,651 |
| Sep 12, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 2.95% | 233,881 |
| Sep 11, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 5.41% | 227,312 |
| Sep 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.46% | 161,557 |
| Sep 9, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -4.37% | 164,756 |
| Sep 8, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 3.42% | 258,531 |
| Sep 5, 2025 | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | 7.02% | 174,544 |