Talisker Resources Ltd. (TSKFF)
OTCMKTS · Delayed Price · Currency is USD
1.070
0.00 (0.00%)
Dec 31, 2025, 9:30 AM EST
Talisker Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -5.41% | 131,175 |
| Dec 12, 2025 | 1.15 | 1.18 | 1.11 | 1.11 | 1.11 | -2.37% | 180,222 |
| Dec 11, 2025 | 1.04 | 1.15 | 1.04 | 1.14 | 1.14 | 7.26% | 176,003 |
| Dec 10, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 129,090 |
| Dec 9, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 6.73% | 211,002 |
| Dec 8, 2025 | 1.04 | 1.05 | 0.98 | 0.99 | 0.99 | -7.18% | 185,213 |
| Dec 5, 2025 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | 0.85% | 124,977 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.11% | 130,368 |
| Dec 3, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | 0.46% | 263,871 |
| Dec 2, 2025 | 0.93 | 1.09 | 0.93 | 1.09 | 1.09 | 6.45% | 104,401 |
| Dec 1, 2025 | 1.01 | 1.02 | 0.96 | 1.02 | 1.02 | 3.13% | 426,047 |
| Nov 28, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 3.43% | 167,227 |
| Nov 26, 2025 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | 6.68% | 246,138 |
| Nov 25, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 0.44% | 235,856 |
| Nov 24, 2025 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 4.02% | 143,861 |
| Nov 21, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -4.29% | 282,384 |
| Nov 20, 2025 | 0.95 | 0.96 | 0.89 | 0.90 | 0.90 | -6.03% | 154,177 |
| Nov 19, 2025 | 0.96 | 1.00 | 0.92 | 0.96 | 0.96 | 1.20% | 54,897 |
| Nov 18, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | 0.69% | 265,666 |
| Nov 17, 2025 | 0.99 | 1.01 | 0.92 | 0.94 | 0.94 | -6.01% | 128,975 |
| Nov 14, 2025 | 0.94 | 1.00 | 0.93 | 1.00 | 1.00 | 0.83% | 159,751 |
| Nov 13, 2025 | 1.06 | 1.10 | 0.97 | 0.99 | 0.99 | -7.31% | 162,280 |
| Nov 12, 2025 | 1.00 | 1.08 | 0.99 | 1.07 | 1.07 | 7.88% | 288,852 |
| Nov 11, 2025 | 1.13 | 1.13 | 0.97 | 0.99 | 0.99 | -5.00% | 225,826 |
| Nov 10, 2025 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | 6.97% | 157,709 |
| Nov 7, 2025 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 4.50% | 69,497 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -5.37% | 178,293 |
| Nov 5, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 5.00% | 133,591 |
| Nov 4, 2025 | 1.00 | 1.02 | 0.94 | 0.94 | 0.94 | -6.93% | 257,844 |
| Nov 3, 2025 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 254,044 |
| Oct 31, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 166,190 |
| Oct 30, 2025 | 1.06 | 1.14 | 1.05 | 1.05 | 1.05 | 1.94% | 129,485 |
| Oct 29, 2025 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | 4.01% | 342,216 |
| Oct 28, 2025 | 0.96 | 1.02 | 0.95 | 0.99 | 0.99 | 2.45% | 175,393 |
| Oct 27, 2025 | 1.04 | 1.05 | 0.96 | 0.97 | 0.97 | -6.16% | 310,576 |
| Oct 24, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 235,973 |
| Oct 23, 2025 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 263,701 |
| Oct 22, 2025 | 0.92 | 1.03 | 0.92 | 1.02 | 1.02 | 3.20% | 195,739 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.92 | 0.99 | 0.99 | -4.13% | 357,351 |