Talisker Resources Ltd. (TSKFF)
OTCMKTS · Delayed Price · Currency is USD
0.6517
+0.0187 (2.95%)
Sep 12, 2025, 3:50 PM EDT
Talisker Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 4, 2025 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 0.53% | 113,140 |
Sep 3, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 0.71% | 249,529 |
Sep 2, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 4.65% | 159,103 |
Aug 29, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.44% | 80,772 |
Aug 28, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.48% | 89,662 |
Aug 27, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | - | 158,080 |
Aug 26, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 5.60% | 123,891 |
Aug 25, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 0.43% | 276,491 |
Aug 22, 2025 | 0.49 | 0.54 | 0.49 | 0.52 | 0.52 | 6.33% | 289,255 |
Aug 21, 2025 | 0.46 | 0.49 | 0.44 | 0.49 | 0.49 | 9.55% | 199,364 |
Aug 20, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.83% | 97,275 |
Aug 19, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.11% | 42,256 |
Aug 18, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -1.70% | 241,044 |
Aug 15, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -1.75% | 137,621 |
Aug 14, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.14% | 216,250 |
Aug 13, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 3.45% | 370,301 |
Aug 12, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.36% | 327,340 |
Aug 11, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 4.66% | 235,010 |
Aug 8, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 3.96% | 120,602 |
Aug 7, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -1.87% | 243,530 |
Aug 6, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 2.58% | 359,250 |
Aug 5, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | -5.66% | 271,995 |
Aug 4, 2025 | 0.39 | 0.45 | 0.37 | 0.44 | 0.44 | 12.99% | 321,633 |
Aug 1, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.23% | 140,000 |
Jul 31, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 0.25% | 113,515 |
Jul 30, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.26% | 35,360 |
Jul 29, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -2.77% | 150,019 |
Jul 28, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -3.29% | 92,316 |
Jul 25, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 0.75% | 60,532 |
Jul 24, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 4.70% | 90,302 |
Jul 23, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.01% | 40,638 |
Jul 22, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 4.17% | 126,198 |
Jul 21, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 12.72% | 553,450 |
Jul 18, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.97% | 171,491 |
Jul 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.82% | 164,860 |
Jul 16, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.49% | 82,018 |
Jul 15, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.57% | 28,400 |
Jul 14, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.04% | 333,567 |
Jul 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.01% | 119,577 |
Jul 10, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01% | 103,000 |
Jul 9, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 3.70% | 26,510 |
Jul 8, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.33% | 72,340 |
Jul 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.40% | 155,145 |
Jul 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.93% | 5,150 |