Talisker Resources Ltd. (TSKFF)
OTCMKTS · Delayed Price · Currency is USD
0.6001
-0.0098 (-1.61%)
At close: Oct 23, 2026
TSKFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.61% | 115,222 |
| Oct 22, 2026 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -9.64% | 249,190 |
| Oct 21, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -0.25% | 98,803 |
| Oct 20, 2026 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | -0.49% | 173,159 |
| Oct 19, 2026 | 0.69 | 0.73 | 0.67 | 0.68 | 0.68 | -1.00% | 175,314 |
| Oct 16, 2026 | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | 3.57% | 193,743 |
| Oct 15, 2026 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 1.24% | 131,360 |
| Oct 14, 2026 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -4.37% | 115,737 |
| Oct 13, 2026 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -5.64% | 136,808 |
| Oct 12, 2026 | 0.72 | 0.82 | 0.70 | 0.73 | 0.73 | 0.29% | 62,675 |
| Oct 9, 2026 | 0.74 | 0.74 | 0.66 | 0.72 | 0.72 | 5.19% | 137,935 |
| Oct 8, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 3.49% | 168,453 |
| Oct 7, 2026 | 0.71 | 0.71 | 0.64 | 0.67 | 0.67 | -6.63% | 198,577 |
| Oct 6, 2026 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | 3.34% | 127,307 |
| Oct 5, 2026 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | -3.22% | 512,534 |
| Oct 2, 2026 | 0.74 | 0.81 | 0.71 | 0.71 | 0.71 | 0.01% | 409,410 |
| Oct 1, 2026 | 0.76 | 0.76 | 0.70 | 0.71 | 0.71 | -5.07% | 347,133 |
| Sep 30, 2026 | 0.78 | 0.82 | 0.74 | 0.75 | 0.75 | -5.65% | 219,950 |
| Sep 29, 2026 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.86% | 369,279 |
| Sep 28, 2026 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -5.67% | 347,020 |
| Sep 25, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -5.64% | 148,518 |
| Sep 24, 2026 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | - | 144,286 |
| Sep 23, 2026 | 0.98 | 0.98 | 0.88 | 0.91 | 0.91 | -7.13% | 211,367 |
| Sep 22, 2026 | 1.07 | 1.07 | 0.92 | 0.98 | 0.98 | -6.73% | 916,748 |
| Sep 21, 2026 | 1.14 | 1.14 | 1.02 | 1.05 | 1.05 | -1.81% | 112,319 |
| Sep 18, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 3.53% | 76,155 |
| Sep 17, 2026 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 8.55% | 62,153 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.76% | 73,815 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.99% | 75,196 |
| Sep 14, 2026 | 1.24 | 1.24 | 0.98 | 1.02 | 1.02 | -1.07% | 107,863 |
| Sep 11, 2026 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -3.64% | 111,491 |
| Sep 10, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -4.93% | 99,514 |
| Sep 9, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.40% | 96,490 |
| Sep 8, 2026 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -0.36% | 169,176 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -2.60% | 70,339 |
| Sep 3, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 4.05% | 60,814 |
| Sep 2, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 2.78% | 59,543 |
| Sep 1, 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 89,179 |
| Aug 31, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -1.89% | 213,344 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -4.88% | 136,327 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.83% | 80,088 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -1.59% | 221,493 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.23% | 89,369 |
| Aug 24, 2026 | 1.23 | 1.25 | 1.13 | 1.18 | 1.18 | -0.30% | 157,598 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -0.55% | 171,424 |
| Aug 20, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | 1.54% | 150,365 |
| Aug 19, 2026 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | 5.59% | 215,852 |
| Aug 18, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 161,358 |
| Aug 17, 2026 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | 5.50% | 276,157 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.04 | 1.09 | 1.09 | 5.83% | 115,929 |