Skip to main content
Talon Metals Corp. (TSX:TLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.2650
+0.0750 (39.47%)
Jun 5, 2025, 4:00 PM EDT

Talon Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.300.330.260.270.2739.47%14,716,131
Jun 4, 20250.190.200.190.190.19-5.00%652,200
Jun 3, 20250.200.200.190.200.20-642,523
Jun 2, 20250.200.200.190.200.202.56%3,226,610
May 30, 20250.200.200.190.200.20-1.27%1,208,835
May 29, 20250.200.200.200.200.203.95%2,044,500
May 28, 20250.200.200.190.190.19-1,585,521
May 27, 20250.200.210.190.190.19-5.00%1,791,400
May 26, 20250.200.230.200.200.20-2,315,137
May 23, 20250.170.210.170.200.2017.65%6,986,700
May 22, 20250.150.180.150.170.1713.33%3,247,500
May 21, 20250.150.150.150.150.15-836,100
May 20, 20250.150.150.150.150.15-2,289,700
May 16, 20250.150.150.150.150.15-916,734
May 15, 20250.160.160.150.150.15-3.23%2,460,900
May 14, 20250.150.170.150.160.163.33%1,759,000
May 13, 20250.160.170.150.150.1511.11%2,992,137
May 12, 20250.120.150.120.140.1428.57%5,254,911
May 9, 20250.110.110.110.110.11-4.55%109,800
May 8, 20250.110.110.110.110.114.76%781,400
May 7, 20250.110.110.110.110.115.00%292,738
May 6, 20250.110.110.100.100.10-4.76%435,100
May 5, 20250.110.110.110.110.11-186,700
May 2, 20250.110.110.100.110.11-453,300
May 1, 20250.120.120.110.110.11-667,800
Apr 30, 20250.100.110.100.110.11-798,300
Apr 29, 20250.110.110.110.110.11-75,800
Apr 28, 20250.110.110.100.110.11-331,600
Apr 25, 20250.110.110.110.110.11-61,823
Apr 24, 20250.120.120.110.110.11-8.70%649,400
Apr 23, 20250.110.120.110.120.129.52%137,546
Apr 22, 20250.100.120.100.110.11-156,600
Apr 21, 20250.100.110.100.110.11-4.55%242,841
Apr 17, 20250.110.110.110.110.114.76%126,029
Apr 16, 20250.110.110.110.110.11-446,400
Apr 15, 20250.110.110.110.110.11-178,800
Apr 14, 20250.100.110.100.110.1110.53%169,700
Apr 11, 20250.100.100.090.100.10-289,900
Apr 10, 20250.100.100.100.100.10-5.00%277,326
Apr 9, 20250.090.100.090.100.1017.65%474,504
Apr 8, 20250.100.100.080.090.09-5.56%1,225,800
Apr 7, 20250.090.110.090.090.09-5.26%1,719,502
Apr 4, 20250.100.110.090.100.10-9.52%505,600
Apr 3, 20250.110.110.100.110.11-4.55%239,127
Apr 2, 20250.110.120.110.110.11-148,800
Apr 1, 20250.120.120.110.110.11-8.33%364,000
Mar 31, 20250.120.120.110.120.12-730,500
Mar 28, 20250.100.120.100.120.1214.29%1,617,300
Mar 27, 20250.090.110.090.110.1123.53%2,475,137
Mar 26, 20250.090.090.090.090.09-257,711