Talon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.42	0.42	0.39	0.40	0.40	1.28%	1,941,559
Nov 6, 2025	0.43	0.43	0.39	0.39	0.39	-9.30%	3,512,700
Nov 5, 2025	0.43	0.45	0.40	0.43	0.43	7.50%	2,802,819
Nov 4, 2025	0.40	0.43	0.39	0.40	0.40	9.59%	7,854,007
Nov 3, 2025	0.39	0.40	0.37	0.37	0.37	-3.95%	2,497,200
Oct 31, 2025	0.40	0.40	0.37	0.38	0.38	-	2,434,504
Oct 30, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	1,920,708
Oct 29, 2025	0.40	0.40	0.39	0.39	0.39	-	1,981,317
Oct 28, 2025	0.40	0.43	0.39	0.39	0.39	-4.88%	2,729,700
Oct 27, 2025	0.44	0.44	0.40	0.41	0.41	-4.65%	1,773,600
Oct 24, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	1,093,300
Oct 23, 2025	0.44	0.45	0.43	0.45	0.45	3.45%	1,378,723
Oct 22, 2025	0.41	0.44	0.41	0.44	0.44	3.57%	2,876,500
Oct 21, 2025	0.45	0.45	0.42	0.42	0.42	-11.58%	5,270,406
Oct 20, 2025	0.45	0.49	0.44	0.48	0.48	5.56%	3,149,700
Oct 17, 2025	0.46	0.47	0.43	0.45	0.45	-7.22%	6,666,200
Oct 16, 2025	0.51	0.51	0.45	0.49	0.49	-4.90%	7,498,136
Oct 15, 2025	0.54	0.56	0.50	0.51	0.51	-5.56%	5,181,612
Oct 14, 2025	0.52	0.55	0.48	0.54	0.54	8.00%	3,367,600
Oct 10, 2025	0.48	0.52	0.48	0.50	0.50	5.26%	5,142,700
Oct 9, 2025	0.47	0.49	0.47	0.48	0.48	-2.06%	2,692,100
Oct 8, 2025	0.46	0.49	0.45	0.49	0.49	8.99%	5,086,500
Oct 7, 2025	0.40	0.45	0.40	0.45	0.45	14.10%	4,730,300
Oct 6, 2025	0.39	0.40	0.39	0.39	0.39	-	1,811,528
Oct 3, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	1,811,700
Oct 2, 2025	0.43	0.43	0.39	0.40	0.40	-4.76%	2,792,625
Oct 1, 2025	0.43	0.44	0.41	0.42	0.42	-4.55%	2,946,429
Sep 30, 2025	0.45	0.45	0.43	0.44	0.44	-2.22%	1,541,911
Sep 29, 2025	0.42	0.45	0.41	0.45	0.45	8.43%	4,521,926
Sep 26, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	2,096,114
Sep 25, 2025	0.40	0.41	0.40	0.40	0.40	-	1,414,227
Sep 24, 2025	0.39	0.42	0.39	0.40	0.40	2.56%	2,349,320
Sep 23, 2025	0.39	0.40	0.38	0.39	0.39	-	866,200
Sep 22, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	1,695,013
Sep 19, 2025	0.37	0.41	0.37	0.40	0.40	6.67%	2,871,036
Sep 18, 2025	0.36	0.38	0.36	0.38	0.38	1.35%	657,509
Sep 17, 2025	0.37	0.38	0.36	0.37	0.37	1.37%	929,900
Sep 16, 2025	0.37	0.37	0.36	0.37	0.37	-2.67%	1,749,238
Sep 15, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	783,400
Sep 12, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	384,100
Sep 11, 2025	0.37	0.39	0.36	0.39	0.39	2.67%	412,700
Sep 10, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	453,100
Sep 9, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	1,210,403
Sep 8, 2025	0.37	0.39	0.37	0.38	0.38	-2.56%	1,152,222
Sep 5, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	1,263,300
Sep 4, 2025	0.38	0.39	0.36	0.38	0.38	-1.30%	1,545,420
Sep 3, 2025	0.40	0.41	0.38	0.39	0.39	-2.53%	2,145,300
Sep 2, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	1,350,327
Aug 29, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	529,600
Aug 28, 2025	0.39	0.41	0.39	0.41	0.41	2.53%	3,152,000