Talisker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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