Talon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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