Talisker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.78	0.79	0.76	0.78	-	-2.19%	241,915
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
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