Talon Metals Corp. (TSX:TLO)
0.1050
-0.0050 (-4.55%)
May 9, 2025, 4:00 PM EDT
Talon Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 109,774 |
May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 781,400 |
May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 292,738 |
May 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 435,100 |
May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 186,700 |
May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 453,300 |
May 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 667,800 |
Apr 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 798,300 |
Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 75,800 |
Apr 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 331,600 |
Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 61,823 |
Apr 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 649,400 |
Apr 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 137,546 |
Apr 22, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 156,600 |
Apr 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 242,841 |
Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 126,029 |
Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 446,400 |
Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 178,800 |
Apr 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 169,700 |
Apr 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 289,900 |
Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 277,326 |
Apr 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 474,504 |
Apr 8, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.56% | 1,225,800 |
Apr 7, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -5.26% | 1,719,502 |
Apr 4, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 505,600 |
Apr 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 239,127 |
Apr 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 148,800 |
Apr 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 364,000 |
Mar 31, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 730,500 |
Mar 28, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 1,617,300 |
Mar 27, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 23.53% | 2,475,137 |
Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 257,711 |
Mar 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 161,225 |
Mar 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,013,016 |
Mar 21, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 849,500 |
Mar 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 392,215 |
Mar 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 660,608 |
Mar 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 146,800 |
Mar 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 141,000 |
Mar 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 24,800 |
Mar 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 1,481,546 |
Mar 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 396,800 |
Mar 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 1,160,700 |
Mar 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,935,700 |
Mar 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 58,115 |
Mar 6, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 238,800 |
Mar 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 582,529 |
Mar 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 224,000 |
Mar 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 162,600 |
Feb 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 99,643 |