Skip to main content
Talon Metals Corp. (TSX: TLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Talon Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.090.090.090.090.09-507,792
Dec 19, 20240.090.090.090.090.09-14,300
Dec 18, 20240.090.100.090.090.09-206,600
Dec 17, 20240.100.100.090.090.09-5.26%238,244
Dec 16, 20240.090.100.090.100.10-1,234,537
Dec 13, 20240.100.100.090.100.10-363,200
Dec 12, 20240.090.100.090.100.105.56%509,802
Dec 11, 20240.090.100.090.090.09-329,600
Dec 10, 20240.100.100.090.090.09-270,000
Dec 9, 20240.090.090.090.090.09-224,700
Dec 6, 20240.090.090.090.090.095.88%316,500
Dec 5, 20240.090.090.090.090.09-5.56%167,942
Dec 4, 20240.090.090.090.090.095.88%559,700
Dec 3, 20240.090.090.090.090.09-1,273,820
Dec 2, 20240.090.090.090.090.09-244,000
Nov 29, 20240.090.090.090.090.09-396,300
Nov 28, 20240.090.090.090.090.09-233,900
Nov 27, 20240.090.090.090.090.09-222,100
Nov 26, 20240.090.090.090.090.09-202,000
Nov 25, 20240.090.090.090.090.09-5.56%444,300
Nov 22, 20240.090.090.090.090.095.88%256,700
Nov 21, 20240.090.090.090.090.09-336,216
Nov 20, 20240.090.090.090.090.09-653,000
Nov 19, 20240.100.100.090.090.09-5.56%402,000
Nov 18, 20240.090.090.090.090.095.88%1,102,145
Nov 15, 20240.090.090.080.090.096.25%280,414
Nov 14, 20240.090.090.080.080.08-43,201
Nov 13, 20240.080.090.080.080.08-292,500
Nov 12, 20240.080.090.080.080.08-5.88%231,900
Nov 11, 20240.090.090.090.090.09-5.56%863,427
Nov 8, 20240.080.100.080.090.0912.50%2,695,500
Nov 7, 20240.080.080.080.080.086.67%89,600
Nov 6, 20240.080.080.080.080.08-6.25%2,317,800
Nov 5, 20240.080.080.080.080.086.67%3,415,100
Nov 4, 20240.090.090.080.080.08-6.25%1,503,216
Nov 1, 20240.080.090.080.080.08-2,527,220
Oct 31, 20240.090.090.080.080.08-5.88%2,144,532
Oct 30, 20240.090.100.090.090.09-1,787,547
Oct 29, 20240.090.090.090.090.09-982,100
Oct 28, 20240.100.100.090.090.09-10.53%931,700
Oct 25, 20240.100.100.100.100.10-2.56%781,600
Oct 24, 20240.100.110.100.100.108.33%2,512,846
Oct 23, 20240.100.100.090.090.09-5.26%760,200
Oct 22, 20240.100.100.100.100.10-5.00%95,235
Oct 21, 20240.100.100.100.100.10-110,000
Oct 18, 20240.100.100.100.100.105.26%82,348
Oct 17, 20240.100.100.100.100.10-5.00%121,849
Oct 16, 20240.100.100.100.100.105.26%163,000
Oct 15, 20240.100.100.090.100.10-5.00%314,402
Oct 11, 20240.100.100.100.100.10-1,430,527
Oct 10, 20240.100.100.090.100.105.26%254,600
Oct 9, 20240.100.100.090.100.10-5.00%206,217
Oct 8, 20240.110.110.100.100.10-4.76%265,949
Oct 7, 20240.100.110.100.110.11-4.55%67,800
Oct 4, 20240.110.110.110.110.114.76%290,418
Oct 3, 20240.100.110.100.110.115.00%275,414
Oct 2, 20240.100.100.100.100.105.26%75,804
Oct 1, 20240.090.100.090.100.10-85,135
Sep 30, 20240.100.100.100.100.10-94,543
Sep 27, 20240.100.100.100.100.10-183,917
Sep 26, 20240.090.100.090.100.105.56%23,005
Sep 25, 20240.090.090.090.090.095.88%277,700
Sep 24, 20240.090.090.090.090.09-39,600
Sep 23, 20240.090.090.090.090.09-5.56%50,615
Sep 20, 20240.090.090.090.090.095.88%319,945
Sep 19, 20240.090.090.090.090.09-33,108
Sep 18, 20240.090.090.090.090.09-8,800
Sep 17, 20240.090.090.090.090.09-5.56%66,400
Sep 16, 20240.090.090.090.090.09-389,900
Sep 13, 20240.090.090.090.090.09-953,818
Sep 12, 20240.080.090.080.090.095.88%282,100
Sep 11, 20240.080.090.080.090.096.25%124,300
Sep 10, 20240.090.090.080.080.08-5.88%352,824
Sep 9, 20240.090.090.090.090.09-5.56%735,647
Sep 6, 20240.090.090.090.090.09-723,500
Sep 5, 20240.100.100.090.090.09-115,823
Sep 4, 20240.090.100.090.090.095.88%917,749
Sep 3, 20240.100.100.090.090.09-15.00%1,925,500
Aug 30, 20240.100.100.100.100.105.26%63,600
Aug 29, 20240.100.100.100.100.10-5.00%417,348
Aug 28, 20240.110.110.100.100.10-4.76%487,400
Aug 27, 20240.110.110.110.110.115.00%195,330
Aug 26, 20240.110.110.100.100.10-52,329
Aug 23, 20240.100.110.100.100.105.26%301,127
Aug 22, 20240.100.100.100.100.10-5.00%42,500
Aug 21, 20240.100.100.100.100.105.26%2,463,740
Aug 20, 20240.100.110.100.100.10-5.00%1,384,800
Aug 19, 20240.110.110.100.100.10-4.76%1,644,300
Aug 16, 20240.100.110.100.110.115.00%119,900
Aug 15, 20240.100.110.100.100.10-584,500
Aug 14, 20240.100.100.100.100.10-1,562,744
Aug 13, 20240.100.100.100.100.10-2,311,400
Aug 12, 20240.100.100.100.100.105.26%2,643,900
Aug 9, 20240.110.110.100.100.10-5.00%989,631
Aug 8, 20240.110.110.100.100.10-870,145
Aug 7, 20240.120.120.100.100.10-9.09%419,329
Aug 6, 20240.120.120.110.110.11-8.33%897,100
Aug 2, 20240.120.120.120.120.12-695,500
Aug 1, 20240.120.130.120.120.12-4.00%63,718
Jul 31, 20240.130.130.120.130.13-283,112