Talisker Resources Ltd. (TSKFF)

Talisker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.25	0.25	0.24	0.24	0.24	-2.20%	30,203
Dec 23, 2024	0.24	0.25	0.24	0.25	0.25	-1.92%	28,773
Dec 20, 2024	0.24	0.25	0.24	0.25	0.25	2.49%	43,400
Dec 19, 2024	0.25	0.25	0.25	0.25	0.25	-4.20%	23,538
Dec 18, 2024	0.26	0.26	0.26	0.26	0.26	-0.15%	1,500
Dec 17, 2024	0.27	0.27	0.26	0.26	0.26	-3.70%	42,355
Dec 16, 2024	0.27	0.27	0.27	0.27	0.27	-1.37%	280
Dec 13, 2024	0.29	0.29	0.27	0.27	0.27	-8.69%	15,918
Dec 12, 2024	0.30	0.30	0.30	0.30	0.30	-2.66%	6,700
Dec 11, 2024	0.30	0.31	0.30	0.31	0.31	1.32%	85,977
Dec 10, 2024	0.32	0.32	0.30	0.30	0.30	-4.10%	94,196
Dec 9, 2024	0.31	0.32	0.31	0.32	0.32	2.26%	80,945
Dec 6, 2024	0.31	0.31	0.31	0.31	0.31	1.14%	1,000
Dec 5, 2024	0.31	0.31	0.31	0.31	0.31	-1.13%	4,100
Dec 4, 2024	0.31	0.31	0.31	0.31	0.31	2.38%	2,330
Dec 3, 2024	0.30	0.30	0.30	0.30	0.30	-1.21%	2,000
Dec 2, 2024	0.31	0.31	0.31	0.31	0.31	0.54%	1,916
Nov 29, 2024	0.30	0.31	0.29	0.30	0.30	-2.13%	20,300
Nov 27, 2024	0.30	0.31	0.30	0.31	0.31	3.83%	10,700
Nov 26, 2024	0.30	0.30	0.30	0.30	0.30	-1.15%	15,000
Nov 25, 2024	0.31	0.31	0.30	0.30	0.30	-2.10%	57,750
Nov 22, 2024	0.31	0.31	0.31	0.31	0.31	-2.58%	6,850
Nov 21, 2024	0.32	0.32	0.31	0.32	0.32	1.81%	5,139
Nov 20, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Nov 19, 2024	0.31	0.31	0.31	0.31	0.31	-1.78%	1,760
Nov 18, 2024	0.32	0.33	0.32	0.32	0.32	7.72%	82,440
Nov 15, 2024	0.30	0.30	0.29	0.30	0.30	-4.71%	16,310
Nov 14, 2024	0.31	0.31	0.31	0.31	0.31	-	4,000
Nov 13, 2024	0.31	0.31	0.31	0.31	0.31	-	1,275
Nov 12, 2024	0.30	0.31	0.30	0.31	0.31	-4.62%	102,511
Nov 11, 2024	0.31	0.33	0.31	0.33	0.33	-0.44%	15,947
Nov 8, 2024	0.33	0.33	0.33	0.33	0.33	-2.28%	200
Nov 7, 2024	0.33	0.33	0.33	0.33	0.33	-1.40%	25,294
Nov 6, 2024	0.30	0.34	0.30	0.34	0.34	2.67%	3,200
Nov 5, 2024	0.34	0.34	0.33	0.33	0.33	-5.71%	1,313
Nov 4, 2024	0.35	0.35	0.35	0.35	0.35	5.77%	271
Nov 1, 2024	0.33	0.34	0.33	0.33	0.33	-5.48%	14,300
Oct 31, 2024	0.34	0.35	0.34	0.35	0.35	-2.70%	150,999
Oct 30, 2024	0.36	0.36	0.35	0.36	0.36	3.72%	30,240
Oct 29, 2024	0.35	0.35	0.35	0.35	0.35	-2.83%	10,060
Oct 28, 2024	0.36	0.36	0.36	0.36	0.36	0.56%	19,718
Oct 25, 2024	0.36	0.36	0.36	0.36	0.36	-0.36%	2,880
Oct 24, 2024	0.38	0.38	0.35	0.36	0.36	-4.97%	161,000
Oct 23, 2024	0.37	0.37	0.37	0.37	0.37	1.04%	17,044
Oct 22, 2024	0.35	0.42	0.35	0.37	0.37	3.76%	136,647
Oct 21, 2024	0.37	0.38	0.35	0.36	0.36	-0.10%	88,273
Oct 18, 2024	0.34	0.36	0.34	0.36	0.36	5.42%	92,526
Oct 17, 2024	0.34	0.34	0.34	0.34	0.34	2.69%	7,000
Oct 16, 2024	0.34	0.35	0.33	0.33	0.33	-1.28%	51,263
Oct 15, 2024	0.33	0.34	0.33	0.34	0.34	-3.46%	5,541
Oct 14, 2024	0.35	0.35	0.35	0.35	0.35	0.90%	11,000
Oct 11, 2024	0.34	0.34	0.34	0.34	0.34	7.62%	625
Oct 10, 2024	0.30	0.32	0.30	0.32	0.32	6.87%	110,941
Oct 9, 2024	0.30	0.30	0.30	0.30	0.30	-2.26%	3,300
Oct 8, 2024	0.31	0.31	0.31	0.31	0.31	-4.59%	1,004
Oct 7, 2024	0.32	0.32	0.32	0.32	0.32	-5.29%	1,008
Oct 4, 2024	0.33	0.35	0.33	0.34	0.34	2.19%	86,300
Oct 3, 2024	0.30	0.33	0.29	0.33	0.33	8.60%	237,889
Oct 2, 2024	0.30	0.31	0.30	0.31	0.31	2.82%	74,761
Oct 1, 2024	0.30	0.30	0.30	0.30	0.30	1.28%	45,839
Sep 30, 2024	0.29	0.29	0.29	0.29	0.29	-1.86%	700
Sep 27, 2024	0.30	0.31	0.30	0.30	0.30	-1.54%	314,930
Sep 26, 2024	0.30	0.30	0.30	0.30	0.30	6.36%	55,649
Sep 25, 2024	0.30	0.30	0.29	0.29	0.29	-	8,000
Sep 24, 2024	0.29	0.29	0.29	0.29	0.29	1.06%	3,000
Sep 23, 2024	0.28	0.28	0.28	0.28	0.28	4.41%	2,010
Sep 20, 2024	0.28	0.28	0.27	0.27	0.27	-7.18%	1,239
Sep 19, 2024	0.29	0.29	0.29	0.29	0.29	1.29%	10,000
Sep 18, 2024	0.29	0.29	0.29	0.29	0.29	-4.08%	4,260
Sep 17, 2024	0.30	0.30	0.30	0.30	0.30	3.30%	5,001
Sep 16, 2024	0.30	0.30	0.29	0.29	0.29	1.59%	9,015
Sep 13, 2024	0.27	0.29	0.27	0.29	0.29	9.77%	12,517
Sep 12, 2024	0.25	0.26	0.25	0.26	0.26	8.42%	9,900
Sep 11, 2024	0.23	0.24	0.23	0.24	0.24	4.26%	13,217
Sep 10, 2024	0.24	0.24	0.23	0.23	0.23	-9.80%	19,473
Sep 9, 2024	0.26	0.26	0.26	0.26	0.26	5.11%	1,808
Sep 6, 2024	0.25	0.25	0.24	0.24	0.24	-11.78%	3,005
Sep 5, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	23,790
Sep 4, 2024	0.27	0.29	0.27	0.27	0.27	-6.90%	12,500
Sep 3, 2024	0.29	0.29	0.28	0.29	0.29	-1.69%	4,000
Aug 30, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Aug 29, 2024	0.30	0.30	0.30	0.30	0.30	1.48%	4,000
Aug 28, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Aug 27, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Aug 26, 2024	0.28	0.29	0.28	0.29	0.29	4.62%	6,500
Aug 23, 2024	0.28	0.28	0.28	0.28	0.28	2.91%	21,530
Aug 22, 2024	0.28	0.28	0.27	0.27	0.27	1.85%	58,720
Aug 21, 2024	0.27	0.27	0.27	0.27	0.27	-1.81%	51,015
Aug 20, 2024	0.26	0.27	0.26	0.27	0.27	5.24%	8,501
Aug 19, 2024	0.26	0.26	0.25	0.26	0.26	0.61%	61,897
Aug 16, 2024	0.25	0.27	0.24	0.26	0.26	2.04%	403,631
Aug 15, 2024	0.25	0.25	0.25	0.25	0.25	-	28,953
Aug 14, 2024	0.26	0.26	0.25	0.25	0.25	-	21,970
Aug 13, 2024	0.25	0.25	0.25	0.25	0.25	-0.04%	343,860
Aug 12, 2024	0.24	0.26	0.24	0.25	0.25	0.40%	240,649
Aug 9, 2024	0.26	0.26	0.24	0.25	0.25	3.62%	397,108
Aug 8, 2024	0.24	0.25	0.23	0.24	0.24	-1.11%	97,730
Aug 7, 2024	0.24	0.24	0.24	0.24	0.24	-8.15%	4,100
Aug 6, 2024	0.28	0.28	0.26	0.26	0.26	-3.83%	3,100
Aug 5, 2024	0.28	0.28	0.28	0.28	0.28	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.