Talisker Resources Ltd. (TSKFF)
OTCMKTS · Delayed Price · Currency is USD
0.85867
-0.05133 (-5.64%)
At close: Sep 25, 2026
TSKFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -0.34% | 223,173 |
| Aug 12, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | 0.15% | 71,793 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.77% | 152,015 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | - | 118,063 |
| Aug 7, 2026 | 0.99 | 1.06 | 0.97 | 1.04 | 1.04 | 6.94% | 279,576 |
| Aug 6, 2026 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | 2.37% | 238,470 |
| Aug 5, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 6.15% | 91,134 |
| Aug 4, 2026 | 0.81 | 0.91 | 0.81 | 0.90 | 0.90 | 5.92% | 107,970 |
| Aug 3, 2026 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | 2.63% | 47,717 |
| Jul 31, 2026 | 0.83 | 0.85 | 0.80 | 0.82 | 0.82 | -1.49% | 63,152 |
| Jul 30, 2026 | 0.81 | 0.85 | 0.78 | 0.84 | 0.84 | 4.27% | 273,161 |
| Jul 29, 2026 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -0.32% | 95,979 |
| Jul 28, 2026 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | -1.65% | 122,271 |
| Jul 27, 2026 | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | 4.81% | 104,935 |
| Jul 24, 2026 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | -1.34% | 88,996 |
| Jul 23, 2026 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -2.12% | 46,147 |
| Jul 22, 2026 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | 2.26% | 113,258 |
| Jul 21, 2026 | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | 5.11% | 126,284 |
| Jul 20, 2026 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | 0.40% | 257,824 |
| Jul 17, 2026 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | 0.48% | 106,502 |