Talon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	0.39	0.40	0.38	0.39	0.39	-	866,102
Sep 22, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	1,695,000
Sep 19, 2025	0.37	0.41	0.37	0.40	0.40	5.26%	2,871,036
Sep 18, 2025	0.36	0.38	0.36	0.38	0.38	2.70%	657,509
Sep 17, 2025	0.37	0.38	0.36	0.37	0.37	-	929,900
Sep 16, 2025	0.37	0.37	0.36	0.37	0.37	-1.33%	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
Aug 27, 2025	0.41	0.41	0.38	0.40	0.40	-1.25%	742,300
Aug 26, 2025	0.42	0.42	0.40	0.40	0.40	-1.23%	1,183,000
Aug 25, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	915,700
Aug 22, 2025	0.40	0.42	0.39	0.42	0.42	5.00%	2,428,523
Aug 21, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	1,034,000
Aug 20, 2025	0.37	0.40	0.37	0.40	0.40	5.33%	1,640,500
Aug 19, 2025	0.39	0.39	0.37	0.38	0.38	-3.85%	2,058,509
Aug 18, 2025	0.40	0.41	0.38	0.39	0.39	-3.70%	1,741,400
Aug 15, 2025	0.39	0.41	0.39	0.41	0.41	5.19%	2,221,715
Aug 14, 2025	0.39	0.40	0.37	0.39	0.39	-1.28%	1,587,833
Aug 13, 2025	0.42	0.42	0.38	0.39	0.39	-7.14%	3,351,200
Aug 12, 2025	0.41	0.43	0.40	0.42	0.42	3.70%	3,499,712
Aug 11, 2025	0.42	0.43	0.40	0.41	0.41	-1.22%	3,198,025
Aug 8, 2025	0.40	0.43	0.40	0.41	0.41	-	6,266,124
Aug 7, 2025	0.36	0.43	0.36	0.41	0.41	15.49%	10,275,500
Aug 6, 2025	0.33	0.37	0.32	0.36	0.36	18.33%	6,766,541
Aug 5, 2025	0.31	0.31	0.30	0.30	0.30	-	2,348,900
Aug 1, 2025	0.29	0.31	0.28	0.30	0.30	3.45%	1,983,403
Jul 31, 2025	0.28	0.30	0.28	0.29	0.29	-	1,322,049
Jul 30, 2025	0.32	0.32	0.28	0.29	0.29	-7.94%	3,145,900
Jul 29, 2025	0.30	0.32	0.30	0.32	0.32	8.62%	1,694,400
Jul 28, 2025	0.33	0.35	0.29	0.29	0.29	-10.77%	3,207,706
Jul 25, 2025	0.30	0.33	0.30	0.33	0.33	10.17%	2,791,300
Jul 24, 2025	0.32	0.32	0.29	0.30	0.30	-4.84%	2,285,000
Jul 23, 2025	0.28	0.31	0.27	0.31	0.31	14.81%	3,511,200
Jul 22, 2025	0.27	0.27	0.26	0.27	0.27	-	601,926
Jul 21, 2025	0.27	0.27	0.25	0.27	0.27	5.88%	1,734,600
Jul 18, 2025	0.26	0.27	0.25	0.26	0.26	-1.92%	1,275,610
Jul 17, 2025	0.28	0.28	0.26	0.26	0.26	-1.89%	1,431,349
Jul 16, 2025	0.27	0.28	0.27	0.27	0.27	-	944,800
Jul 15, 2025	0.28	0.28	0.27	0.27	0.27	-4.50%	775,900
Jul 14, 2025	0.28	0.29	0.27	0.28	0.28	-0.89%	318,500