Talon Metals Corp. (TSX:TLO)
Canada · Delayed Price · Currency is CAD 5.95
-0.51 (-7.89%)
At close: Jan 30, 2026
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.23 | 6.25 | 5.71 | 5.95 | 5.95 | -7.89% | 868,048 |
| Jan 29, 2026 | 6.64 | 6.93 | 6.31 | 6.46 | 6.46 | -1.97% | 1,095,767 |
| Jan 28, 2026 | 6.74 | 6.74 | 6.05 | 6.59 | 6.59 | -1.64% | 980,182 |
| Jan 27, 2026 | 6.51 | 6.90 | 5.68 | 6.70 | 6.70 | 1.52% | 223,388 |
| Jan 26, 2026 | 6.50 | 6.90 | 6.35 | 6.60 | 6.60 | 3.12% | 560,246 |
| Jan 23, 2026 | 6.50 | 6.80 | 6.30 | 6.40 | 6.40 | - | 601,125 |
| Jan 22, 2026 | 6.10 | 6.40 | 5.90 | 6.40 | 6.40 | 4.92% | 604,939 |
| Jan 21, 2026 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | - | 229,099 |
| Jan 20, 2026 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | 1.67% | 579,120 |
| Jan 19, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 174,544 |
| Jan 16, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 160,182 |
| Jan 15, 2026 | 6.20 | 6.40 | 6.00 | 6.30 | 6.30 | 3.28% | 416,427 |
| Jan 14, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 453,351 |
| Jan 13, 2026 | 6.60 | 6.60 | 6.10 | 6.20 | 6.20 | -8.82% | 685,380 |
| Jan 12, 2026 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | 1.49% | 299,849 |
| Jan 9, 2026 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 426,069 |
| Jan 8, 2026 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | -2.99% | 321,439 |
| Jan 7, 2026 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | -1.47% | 356,686 |
| Jan 6, 2026 | 6.00 | 7.00 | 6.00 | 6.80 | 6.80 | 13.33% | 897,027 |
| Jan 5, 2026 | 6.50 | 6.50 | 5.90 | 6.00 | 6.00 | -3.23% | 616,752 |
| Jan 2, 2026 | 6.20 | 6.35 | 6.10 | 6.20 | 6.20 | 3.33% | 370,229 |
| Dec 31, 2025 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | 1.69% | 261,052 |
| Dec 30, 2025 | 6.20 | 6.30 | 5.90 | 5.90 | 5.90 | -4.84% | 336,404 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | -4.62% | 480,463 |
| Dec 24, 2025 | 6.00 | 6.50 | 5.80 | 6.50 | 6.50 | 6.56% | 462,621 |
| Dec 23, 2025 | 5.90 | 6.10 | 5.60 | 6.10 | 6.10 | - | 1,022,599 |
| Dec 22, 2025 | 5.90 | 6.30 | 5.60 | 6.10 | 6.10 | 8.93% | 1,696,533 |
| Dec 19, 2025 | 5.00 | 5.90 | 5.00 | 5.60 | 5.60 | 34.94% | 2,651,423 |
| Dec 18, 2025 | 4.15 | 4.30 | 4.15 | 4.15 | 4.15 | - | 76,161 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.15 | 4.15 | 4.15 | -4.60% | 141,814 |
| Dec 16, 2025 | 4.05 | 4.35 | 4.00 | 4.35 | 4.35 | 7.41% | 293,139 |
| Dec 15, 2025 | 4.20 | 4.25 | 4.05 | 4.05 | 4.05 | -3.57% | 183,244 |
| Dec 12, 2025 | 4.35 | 4.35 | 4.15 | 4.20 | 4.20 | -5.62% | 349,206 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.25 | 4.45 | 4.45 | -3.26% | 530,118 |
| Dec 10, 2025 | 4.65 | 4.65 | 4.35 | 4.60 | 4.60 | - | 198,738 |
| Dec 9, 2025 | 4.55 | 4.68 | 4.55 | 4.60 | 4.60 | - | 82,705 |
| Dec 8, 2025 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -6.12% | 135,803 |
| Dec 5, 2025 | 4.65 | 5.00 | 4.65 | 4.90 | 4.90 | 2.08% | 308,886 |
| Dec 4, 2025 | 4.85 | 4.90 | 4.65 | 4.80 | 4.80 | 1.05% | 224,228 |
| Dec 3, 2025 | 4.50 | 4.83 | 4.45 | 4.75 | 4.75 | 5.56% | 201,637 |
| Dec 2, 2025 | 4.50 | 4.50 | 4.28 | 4.50 | 4.50 | - | 83,549 |
| Dec 1, 2025 | 4.80 | 4.85 | 4.40 | 4.50 | 4.50 | -6.25% | 134,893 |
| Nov 28, 2025 | 4.30 | 4.80 | 4.25 | 4.80 | 4.80 | 10.34% | 641,631 |
| Nov 27, 2025 | 4.30 | 4.35 | 4.25 | 4.35 | 4.35 | 1.16% | 68,407 |
| Nov 26, 2025 | 4.05 | 4.35 | 4.05 | 4.30 | 4.30 | 7.50% | 419,156 |
| Nov 25, 2025 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | 1.27% | 50,876 |
| Nov 24, 2025 | 4.00 | 4.10 | 3.85 | 3.95 | 3.95 | -2.47% | 89,685 |
| Nov 21, 2025 | 3.90 | 4.05 | 3.70 | 4.05 | 4.05 | 5.19% | 237,276 |
| Nov 20, 2025 | 4.05 | 4.10 | 3.75 | 3.85 | 3.85 | -4.94% | 150,829 |
| Nov 19, 2025 | 4.15 | 4.15 | 3.93 | 4.05 | 4.05 | -1.22% | 220,279 |