Talamore Mining Corp. (TSX:TALA)
Canada · Delayed Price · Currency is CAD 9.85
-0.45 (-4.37%)
At close: Aug 10, 2026
Talamore Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10.32 | 10.40 | 9.85 | 9.85 | 9.85 | -4.37% | 69,371 |
| Aug 7, 2026 | 9.55 | 10.31 | 9.54 | 10.30 | 10.30 | 9.34% | 662,901 |
| Aug 6, 2026 | 9.41 | 9.75 | 9.20 | 9.42 | 9.42 | 0.86% | 257,435 |
| Aug 5, 2026 | 9.10 | 9.69 | 9.10 | 9.34 | 9.34 | 3.78% | 165,627 |
| Aug 4, 2026 | 8.35 | 9.10 | 8.35 | 9.00 | 9.00 | 8.96% | 122,283 |
| Jul 31, 2026 | 8.50 | 8.50 | 8.20 | 8.26 | 8.26 | -3.39% | 89,168 |
| Jul 30, 2026 | 8.35 | 8.79 | 8.35 | 8.55 | 8.55 | 2.27% | 56,693 |
| Jul 29, 2026 | 8.91 | 8.91 | 8.36 | 8.36 | 8.36 | -6.70% | 108,169 |
| Jul 28, 2026 | 8.90 | 9.13 | 8.50 | 8.96 | 8.96 | 0.56% | 100,971 |
| Jul 27, 2026 | 8.60 | 9.10 | 8.60 | 8.91 | 8.91 | 4.82% | 120,068 |
| Jul 24, 2026 | 8.70 | 8.75 | 8.37 | 8.50 | 8.50 | -2.86% | 67,145 |
| Jul 23, 2026 | 8.70 | 8.78 | 8.49 | 8.75 | 8.75 | -0.57% | 58,427 |
| Jul 22, 2026 | 8.43 | 8.86 | 8.36 | 8.80 | 8.80 | 4.14% | 126,912 |
| Jul 21, 2026 | 8.20 | 8.72 | 8.20 | 8.45 | 8.45 | 3.30% | 118,660 |
| Jul 20, 2026 | 8.10 | 8.39 | 8.06 | 8.18 | 8.18 | 0.99% | 22,554 |
| Jul 17, 2026 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 44,704 |
| Jul 16, 2026 | 8.35 | 8.40 | 8.11 | 8.15 | 8.15 | -2.16% | 33,543 |
| Jul 15, 2026 | 8.07 | 8.79 | 8.07 | 8.33 | 8.33 | 1.09% | 265,958 |
| Jul 14, 2026 | 8.53 | 8.55 | 8.24 | 8.24 | 8.24 | 0.73% | 195,308 |
| Jul 13, 2026 | 8.33 | 8.60 | 8.06 | 8.18 | 8.18 | -4.44% | 73,370 |
| Jul 10, 2026 | 8.45 | 8.89 | 8.20 | 8.56 | 8.56 | 1.18% | 49,482 |
| Jul 9, 2026 | 8.48 | 8.62 | 8.25 | 8.46 | 8.46 | 2.05% | 43,523 |
| Jul 8, 2026 | 8.80 | 8.80 | 8.16 | 8.29 | 8.29 | -5.80% | 283,413 |
| Jul 7, 2026 | 9.84 | 9.84 | 8.15 | 8.80 | 8.80 | -2.00% | 255,737 |
| Jul 6, 2026 | 8.35 | 9.00 | 7.42 | 8.98 | 8.98 | 12.25% | 457,499 |
| Jul 3, 2026 | 7.81 | 8.16 | 7.81 | 8.00 | 8.00 | 2.17% | 21,602 |
| Jul 2, 2026 | 7.95 | 8.38 | 7.66 | 7.83 | 7.83 | 0.38% | 65,886 |
| Jun 30, 2026 | 7.59 | 8.09 | 7.54 | 7.80 | 7.80 | 0.65% | 154,359 |
| Jun 29, 2026 | 7.71 | 7.78 | 7.35 | 7.75 | 7.75 | 0.39% | 54,786 |
| Jun 26, 2026 | 7.36 | 7.77 | 7.35 | 7.72 | 7.72 | 4.32% | 80,244 |
| Jun 25, 2026 | 7.60 | 7.75 | 7.40 | 7.40 | 7.40 | -1.99% | 26,074 |
| Jun 24, 2026 | 8.10 | 8.10 | 7.45 | 7.55 | 7.55 | -5.63% | 163,657 |
| Jun 23, 2026 | 8.81 | 8.81 | 8.00 | 8.00 | 8.00 | -11.11% | 58,151 |
| Jun 22, 2026 | 9.16 | 9.70 | 8.88 | 9.00 | 9.00 | -1.64% | 110,092 |
| Jun 19, 2026 | 9.60 | 9.60 | 8.90 | 9.15 | 9.15 | -4.29% | 43,664 |
| Jun 18, 2026 | 9.79 | 9.84 | 9.40 | 9.56 | 9.56 | -1.95% | 176,087 |
| Jun 17, 2026 | 9.60 | 10.11 | 9.60 | 9.75 | 9.75 | 1.04% | 369,025 |
| Jun 16, 2026 | 9.49 | 9.70 | 9.35 | 9.65 | 9.65 | 2.55% | 117,991 |
| Jun 15, 2026 | 8.95 | 9.79 | 8.95 | 9.41 | 9.41 | 5.85% | 156,544 |
| Jun 12, 2026 | 8.75 | 8.94 | 8.55 | 8.89 | 8.89 | 3.98% | 53,821 |
| Jun 11, 2026 | 7.75 | 8.73 | 7.75 | 8.55 | 8.55 | 8.92% | 171,699 |
| Jun 10, 2026 | 8.29 | 8.29 | 7.62 | 7.85 | 7.85 | -4.27% | 155,799 |
| Jun 9, 2026 | 8.01 | 8.35 | 7.89 | 8.20 | 8.20 | - | 182,528 |
| Jun 8, 2026 | 8.25 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 27,716 |
| Jun 5, 2026 | 8.55 | 8.55 | 7.70 | 7.90 | 7.90 | -8.67% | 345,418 |
| Jun 4, 2026 | 8.20 | 8.74 | 8.20 | 8.65 | 8.65 | 6.79% | 152,437 |
| Jun 3, 2026 | 8.46 | 8.50 | 7.98 | 8.10 | 8.10 | -3.91% | 145,467 |
| Jun 2, 2026 | 8.65 | 8.77 | 8.43 | 8.43 | 8.43 | -1.63% | 33,120 |
| Jun 1, 2026 | 8.87 | 8.97 | 8.49 | 8.57 | 8.57 | -4.78% | 30,976 |
| May 29, 2026 | 8.77 | 9.07 | 8.65 | 9.00 | 9.00 | 2.62% | 54,546 |