Talisker Resources Ltd. (TSX:TSK.WT)
Canada · Delayed Price · Currency is CAD · Warrants0.9700
+0.0300 (3.19%)
At close: Apr 1, 2026
Talisker Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | - | -9.28% | - |
| Apr 1, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 3.19% | 7,500 |
| Mar 31, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 17.50% | 5,000 |
| Mar 27, 2026 | 0.80 | 0.80 | 0.73 | 0.80 | 0.80 | 6.67% | 8,000 |
| Mar 26, 2026 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -15.73% | 12,651 |
| Mar 25, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 20.27% | 18,270 |
| Mar 24, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -6.33% | 800 |
| Mar 23, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 12.86% | 44,220 |
| Mar 20, 2026 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -5.41% | 16,650 |
| Mar 19, 2026 | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | -12.94% | 6,000 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.80 | 0.85 | 0.85 | -15.00% | 20,800 |
| Mar 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 11,166 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | -2.78% | 16,400 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -6.09% | 27,100 |
| Mar 12, 2026 | 1.18 | 1.25 | 1.15 | 1.15 | 1.15 | -3.36% | 41,450 |
| Mar 11, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -11.85% | 21,300 |
| Mar 10, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 13.45% | 5,450 |
| Mar 9, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | - | 16,950 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.18% | 1,400 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 7,200 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -9.23% | 8,800 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -3.70% | 2,569 |
| Mar 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 20,400 |
| Feb 27, 2026 | 1.37 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | 15,300 |
| Feb 26, 2026 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | -12.34% | 20,050 |
| Feb 25, 2026 | 1.55 | 1.55 | 1.47 | 1.54 | 1.54 | -6.67% | 18,900 |
| Feb 24, 2026 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | 6.45% | 15,500 |
| Feb 23, 2026 | 1.64 | 1.65 | 1.54 | 1.55 | 1.55 | -1.90% | 10,501 |
| Feb 20, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 1.94% | 63,700 |
| Feb 19, 2026 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 10.71% | 59,400 |
| Feb 18, 2026 | 1.30 | 1.45 | 1.28 | 1.40 | 1.40 | 6.06% | 44,600 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.21 | 1.32 | 1.32 | -2.22% | 5,700 |
| Feb 13, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 8.00% | 118,100 |
| Feb 12, 2026 | 1.40 | 1.40 | 1.16 | 1.25 | 1.25 | -13.79% | 45,300 |
| Feb 11, 2026 | 1.37 | 1.45 | 1.33 | 1.45 | 1.45 | 7.41% | 100,800 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -2.17% | 405,400 |
| Feb 9, 2026 | 1.24 | 1.38 | 1.24 | 1.38 | 1.38 | 15.97% | 182,903 |
| Feb 6, 2026 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | 11.21% | 2,900 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -13.01% | 26,250 |
| Feb 4, 2026 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -4.65% | 13,200 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | 4.03% | 4,500 |
| Feb 2, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | - | 13,000 |
| Jan 30, 2026 | 1.35 | 1.35 | 1.18 | 1.24 | 1.24 | -12.68% | 35,823 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.29 | 1.42 | 1.42 | -4.70% | 14,900 |
| Jan 28, 2026 | 1.54 | 1.55 | 1.43 | 1.49 | 1.49 | -3.87% | 51,567 |
| Jan 27, 2026 | 1.33 | 1.55 | 1.33 | 1.55 | 1.55 | 19.23% | 34,200 |
| Jan 26, 2026 | 1.40 | 1.49 | 1.29 | 1.30 | 1.30 | -5.11% | 69,650 |
| Jan 23, 2026 | 1.30 | 1.39 | 1.28 | 1.37 | 1.37 | 6.20% | 84,000 |
| Jan 22, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 9.32% | 16,800 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -4.07% | 13,550 |