Talamore Mining Corp. (TSX:TALA)
Canada · Delayed Price · Currency is CAD 8.10
+0.88 (12.19%)
Oct 2, 2026, 4:00 PM EST
Talamore Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.34 | 8.11 | 7.32 | 8.10 | 8.10 | 12.19% | 299,556 |
| Oct 1, 2026 | 7.80 | 7.88 | 7.12 | 7.22 | 7.22 | -7.20% | 470,029 |
| Sep 30, 2026 | 8.40 | 8.40 | 7.78 | 7.78 | 7.78 | -7.49% | 142,251 |
| Sep 29, 2026 | 8.40 | 8.61 | 8.32 | 8.41 | 8.41 | 0.96% | 239,431 |
| Sep 28, 2026 | 8.40 | 8.46 | 8.20 | 8.33 | 8.33 | -4.03% | 264,014 |
| Sep 25, 2026 | 8.66 | 8.85 | 8.60 | 8.68 | 8.68 | -0.23% | 103,146 |
| Sep 24, 2026 | 8.78 | 8.78 | 8.45 | 8.70 | 8.70 | -2.25% | 162,522 |
| Sep 23, 2026 | 9.11 | 9.20 | 8.71 | 8.90 | 8.90 | -4.51% | 147,106 |
| Sep 22, 2026 | 9.17 | 9.46 | 9.05 | 9.32 | 9.32 | 1.97% | 253,587 |
| Sep 21, 2026 | 9.60 | 9.76 | 9.09 | 9.14 | 9.14 | -5.77% | 173,845 |
| Sep 18, 2026 | 10.19 | 10.19 | 9.30 | 9.70 | 9.70 | -4.06% | 2,291,874 |
| Sep 17, 2026 | 9.76 | 10.46 | 9.76 | 10.11 | 10.11 | 4.44% | 586,836 |
| Sep 16, 2026 | 9.70 | 9.76 | 9.20 | 9.68 | 9.68 | 0.31% | 208,198 |
| Sep 15, 2026 | 9.67 | 10.01 | 9.55 | 9.65 | 9.65 | -0.72% | 222,996 |
| Sep 14, 2026 | 9.19 | 10.11 | 8.89 | 9.72 | 9.72 | 4.97% | 454,898 |
| Sep 11, 2026 | 9.26 | 9.50 | 9.22 | 9.26 | 9.26 | 0.54% | 127,156 |
| Sep 10, 2026 | 9.16 | 9.25 | 8.93 | 9.21 | 9.21 | -1.71% | 213,989 |
| Sep 9, 2026 | 9.26 | 9.51 | 9.23 | 9.37 | 9.37 | 1.74% | 284,244 |
| Sep 8, 2026 | 9.35 | 9.47 | 9.13 | 9.21 | 9.21 | -0.54% | 98,194 |
| Sep 4, 2026 | 9.29 | 9.36 | 9.07 | 9.26 | 9.26 | -1.80% | 187,800 |
| Sep 3, 2026 | 9.55 | 9.80 | 9.43 | 9.43 | 9.43 | 0.43% | 158,694 |
| Sep 2, 2026 | 9.40 | 9.75 | 9.30 | 9.39 | 9.39 | 0.75% | 169,358 |
| Sep 1, 2026 | 9.55 | 9.58 | 9.28 | 9.32 | 9.32 | -4.90% | 173,570 |
| Aug 31, 2026 | 9.74 | 9.92 | 9.51 | 9.80 | 9.80 | 1.77% | 214,074 |
| Aug 28, 2026 | 10.01 | 10.10 | 9.50 | 9.63 | 9.63 | -3.80% | 114,874 |
| Aug 27, 2026 | 9.83 | 10.01 | 9.75 | 10.01 | 10.01 | 2.67% | 177,061 |
| Aug 26, 2026 | 10.15 | 10.34 | 9.74 | 9.75 | 9.75 | -6.16% | 233,120 |
| Aug 25, 2026 | 9.96 | 10.45 | 9.60 | 10.39 | 10.39 | 4.32% | 286,729 |
| Aug 24, 2026 | 10.00 | 10.19 | 9.89 | 9.96 | 9.96 | -0.20% | 287,315 |
| Aug 21, 2026 | 9.64 | 10.10 | 9.62 | 9.98 | 9.98 | 2.89% | 164,372 |
| Aug 20, 2026 | 9.40 | 9.83 | 9.19 | 9.70 | 9.70 | 3.08% | 157,095 |
| Aug 19, 2026 | 9.25 | 9.70 | 9.15 | 9.41 | 9.41 | 3.41% | 508,040 |
| Aug 18, 2026 | 9.25 | 9.25 | 9.00 | 9.10 | 9.10 | -1.62% | 108,200 |
| Aug 17, 2026 | 9.24 | 9.60 | 9.12 | 9.25 | 9.25 | 0.11% | 159,388 |
| Aug 14, 2026 | 9.40 | 9.55 | 9.10 | 9.24 | 9.24 | -2.22% | 66,540 |
| Aug 13, 2026 | 10.05 | 10.05 | 9.30 | 9.45 | 9.45 | -3.37% | 107,003 |
| Aug 12, 2026 | 9.80 | 9.82 | 9.46 | 9.78 | 9.78 | 1.24% | 74,210 |
| Aug 11, 2026 | 9.85 | 9.85 | 9.45 | 9.66 | 9.66 | -1.93% | 200,000 |
| 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 |