Talisker Resources Ltd. (TSKFF)
OTCMKTS · Delayed Price · Currency is USD
1.355
-0.015 (-1.09%)
At close: Feb 27, 2026
Talisker Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 1.38 | 1.46 | 1.37 | 1.44 | 1.44 | 5.59% | 269,113 |
| Feb 12, 2026 | 1.39 | 1.49 | 1.35 | 1.36 | 1.36 | -9.33% | 200,994 |
| Feb 11, 2026 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 108,216 |
| Feb 10, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -0.96% | 195,298 |
| Feb 9, 2026 | 1.39 | 1.46 | 1.37 | 1.46 | 1.46 | 10.08% | 218,193 |
| Feb 6, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 8.13% | 101,238 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.23 | 1.23 | 1.23 | -11.51% | 493,877 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.33 | 1.39 | 1.39 | -2.87% | 171,787 |
| Feb 3, 2026 | 1.48 | 1.50 | 1.39 | 1.43 | 1.43 | 3.70% | 243,636 |
| Feb 2, 2026 | 1.48 | 1.48 | 1.35 | 1.38 | 1.38 | -2.13% | 205,590 |
| Jan 30, 2026 | 1.48 | 1.53 | 1.37 | 1.41 | 1.41 | -10.76% | 688,956 |
| Jan 29, 2026 | 1.71 | 1.72 | 1.50 | 1.58 | 1.58 | -4.07% | 505,758 |
| Jan 28, 2026 | 1.71 | 1.73 | 1.58 | 1.65 | 1.65 | -1.96% | 518,700 |
| Jan 27, 2026 | 1.50 | 1.69 | 1.47 | 1.68 | 1.68 | 12.83% | 401,943 |
| Jan 26, 2026 | 1.56 | 1.64 | 1.48 | 1.49 | 1.49 | -3.69% | 432,686 |
| Jan 23, 2026 | 1.41 | 1.56 | 1.41 | 1.55 | 1.55 | 9.18% | 442,274 |
| Jan 22, 2026 | 1.41 | 1.44 | 1.35 | 1.42 | 1.42 | 6.31% | 164,258 |
| Jan 21, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -2.06% | 161,144 |
| Jan 20, 2026 | 1.33 | 1.42 | 1.29 | 1.36 | 1.36 | 1.57% | 484,023 |
| Jan 16, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | -1.54% | 95,566 |
| Jan 15, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -0.44% | 274,783 |
| Jan 14, 2026 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | 1.19% | 238,317 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -3.98% | 390,895 |
| Jan 12, 2026 | 1.39 | 1.46 | 1.35 | 1.41 | 1.41 | 3.61% | 451,161 |
| Jan 9, 2026 | 1.27 | 1.36 | 1.23 | 1.36 | 1.36 | 11.69% | 498,722 |
| Jan 8, 2026 | 1.12 | 1.22 | 1.08 | 1.22 | 1.22 | 8.10% | 356,971 |
| Jan 7, 2026 | 1.04 | 1.14 | 1.04 | 1.12 | 1.12 | 1.26% | 149,014 |
| Jan 6, 2026 | 1.08 | 1.12 | 1.05 | 1.11 | 1.11 | 4.72% | 288,160 |
| Jan 5, 2026 | 1.02 | 1.13 | 1.02 | 1.06 | 1.06 | 0.66% | 419,847 |
| Jan 2, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.19% | 103,848 |
| Dec 31, 2025 | 1.01 | 1.10 | 1.01 | 1.06 | 1.06 | -1.40% | 253,481 |
| Dec 30, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | 0.94% | 191,690 |
| Dec 29, 2025 | 1.16 | 1.16 | 1.04 | 1.06 | 1.06 | -6.19% | 337,880 |
| Dec 26, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | 3.10% | 125,071 |
| Dec 24, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.36% | 36,350 |
| Dec 23, 2025 | 1.03 | 1.11 | 1.02 | 1.10 | 1.10 | 7.00% | 365,888 |
| Dec 22, 2025 | 0.94 | 1.04 | 0.94 | 1.03 | 1.03 | 9.36% | 318,680 |
| Dec 19, 2025 | 0.93 | 0.98 | 0.92 | 0.94 | 0.94 | 1.08% | 439,763 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -6.81% | 465,967 |
| Dec 17, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -0.80% | 204,308 |
| Dec 16, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -4.19% | 142,296 |