Talisker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.36	0.36	0.35	0.36	0.36	2.35%	110,501
Jun 11, 2025	0.36	0.36	0.35	0.35	0.35	-0.84%	228,428
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	-2.33%	80,950
Jun 9, 2025	0.38	0.38	0.35	0.36	0.36	-0.10%	435,558
Jun 6, 2025	0.36	0.36	0.35	0.36	0.36	-1.14%	181,012
Jun 5, 2025	0.41	0.41	0.35	0.36	0.36	-11.25%	333,581
Jun 4, 2025	0.39	0.41	0.38	0.41	0.41	7.58%	526,392
Jun 3, 2025	0.38	0.39	0.37	0.38	0.38	-1.24%	163,119
Jun 2, 2025	0.36	0.39	0.36	0.38	0.38	7.63%	189,023
May 30, 2025	0.36	0.36	0.35	0.36	0.36	-1.95%	219,347
May 29, 2025	0.39	0.39	0.36	0.36	0.36	-1.86%	48,323
May 28, 2025	0.37	0.37	0.36	0.37	0.37	0.41%	116,906
May 27, 2025	0.37	0.37	0.35	0.37	0.37	2.32%	131,056
May 23, 2025	0.36	0.37	0.36	0.36	0.36	0.44%	281,995
May 22, 2025	0.36	0.36	0.36	0.36	0.36	0.25%	101,301
May 21, 2025	0.35	0.36	0.35	0.36	0.36	2.02%	85,110
May 20, 2025	0.36	0.36	0.35	0.35	0.35	-2.34%	115,590
May 19, 2025	0.36	0.37	0.36	0.36	0.36	4.46%	19,900
May 16, 2025	0.34	0.35	0.33	0.35	0.35	-0.52%	191,180
May 15, 2025	0.35	0.36	0.34	0.35	0.35	-1.48%	214,179
May 14, 2025	0.36	0.37	0.34	0.35	0.35	-1.95%	241,048
May 13, 2025	0.36	0.37	0.36	0.36	0.36	-0.53%	117,700
May 12, 2025	0.35	0.37	0.35	0.36	0.36	-0.55%	94,504
May 9, 2025	0.36	0.37	0.36	0.36	0.36	0.81%	317,700
May 8, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	103,829
May 7, 2025	0.37	0.37	0.37	0.37	0.37	-1.59%	89,442
May 6, 2025	0.38	0.38	0.35	0.37	0.37	2.46%	164,424
May 5, 2025	0.37	0.38	0.35	0.36	0.36	-0.14%	342,703
May 2, 2025	0.37	0.38	0.35	0.36	0.36	-2.95%	92,091
May 1, 2025	0.40	0.40	0.37	0.37	0.37	-10.34%	25,358
Apr 30, 2025	0.42	0.42	0.41	0.42	0.42	-4.70%	18,691
Apr 29, 2025	0.43	0.44	0.43	0.44	0.44	1.42%	8,500
Apr 28, 2025	0.43	0.46	0.43	0.43	0.43	0.35%	44,850
Apr 25, 2025	0.43	0.44	0.42	0.43	0.43	-3.91%	42,222
Apr 24, 2025	0.40	0.45	0.40	0.45	0.45	14.62%	64,753
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