Talisker Resources Ltd. (TSKFF)
OTCMKTS · Delayed Price · Currency is USD
0.8467
+0.0322 (3.95%)
Jun 26, 2026, 1:12 PM EST
TSKFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | 0.43% | 81,265 |
| Jun 25, 2026 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -0.67% | 109,887 |
| Jun 24, 2026 | 0.86 | 0.87 | 0.79 | 0.82 | 0.82 | -6.69% | 465,203 |
| Jun 23, 2026 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -5.25% | 202,615 |
| Jun 22, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.45% | 38,451 |
| Jun 18, 2026 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -7.75% | 510,147 |
| Jun 17, 2026 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -4.29% | 122,447 |
| Jun 16, 2026 | 1.05 | 1.06 | 0.98 | 1.06 | 1.06 | 7.68% | 143,087 |
| Jun 15, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 4.26% | 257,627 |
| Jun 12, 2026 | 0.88 | 0.95 | 0.87 | 0.94 | 0.94 | 8.34% | 372,290 |
| Jun 11, 2026 | 0.81 | 0.88 | 0.81 | 0.87 | 0.87 | 5.78% | 62,479 |
| Jun 10, 2026 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -2.35% | 154,311 |
| Jun 9, 2026 | 0.88 | 0.90 | 0.82 | 0.84 | 0.84 | -5.44% | 341,979 |
| Jun 8, 2026 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 3.28% | 229,385 |
| Jun 5, 2026 | 0.95 | 0.97 | 0.84 | 0.86 | 0.86 | -12.33% | 2,313,973 |
| Jun 4, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 2.70% | 53,148 |
| Jun 3, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -4.49% | 90,239 |
| Jun 2, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.89% | 56,453 |
| Jun 1, 2026 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | -0.54% | 50,096 |
| May 29, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 1.69% | 66,044 |
| May 28, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 190,627 |
| May 27, 2026 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -4.51% | 76,919 |
| May 26, 2026 | 1.00 | 1.03 | 0.96 | 1.01 | 1.01 | 4.19% | 133,506 |
| May 22, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.53% | 124,983 |
| May 21, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -1.52% | 186,395 |
| May 20, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.14% | 227,300 |
| May 19, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -8.17% | 330,771 |
| May 18, 2026 | 1.00 | 1.11 | 1.00 | 1.04 | 1.04 | - | 153,094 |
| May 15, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -6.31% | 170,517 |
| May 14, 2026 | 1.14 | 1.14 | 1.07 | 1.11 | 1.11 | - | 90,505 |
| May 13, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.60% | 115,695 |
| May 12, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 1.26% | 105,472 |
| May 11, 2026 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | 4.55% | 225,366 |
| May 8, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.35% | 143,627 |
| May 7, 2026 | 1.05 | 1.07 | 0.99 | 1.04 | 1.04 | 1.53% | 255,571 |
| May 6, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 6.14% | 236,597 |
| May 5, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -0.42% | 73,815 |
| May 4, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -1.53% | 279,334 |
| May 1, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.28% | 206,787 |
| Apr 30, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | 0.30% | 95,147 |
| Apr 29, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -1.47% | 233,039 |
| Apr 28, 2026 | 0.92 | 1.01 | 0.92 | 1.00 | 1.00 | 1.58% | 246,682 |
| Apr 27, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.83% | 68,368 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.71% | 116,904 |
| Apr 23, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -2.43% | 198,711 |
| Apr 22, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | 3.09% | 98,474 |
| Apr 21, 2026 | 1.06 | 1.07 | 0.97 | 0.97 | 0.97 | -7.62% | 127,318 |
| Apr 20, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 109,368 |
| Apr 17, 2026 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | 2.37% | 341,862 |
| Apr 16, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 0.91% | 51,122 |