Talisker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	61,291
Mar 17, 2025	0.48	0.49	0.48	0.49	0.49	5.38%	23,288
Mar 14, 2025	0.43	0.47	0.43	0.47	0.47	8.14%	113,400
Mar 13, 2025	0.40	0.43	0.40	0.43	0.43	4.88%	31,091
Mar 12, 2025	0.42	0.42	0.41	0.41	0.41	3.80%	13,246
Mar 11, 2025	0.42	0.42	0.39	0.40	0.40	-5.95%	73,555
Mar 10, 2025	0.42	0.42	0.40	0.42	0.42	-1.18%	89,909
Mar 7, 2025	0.41	0.44	0.41	0.43	0.43	1.19%	47,100
Mar 6, 2025	0.45	0.45	0.41	0.42	0.42	-6.67%	36,357
Mar 5, 2025	0.43	0.45	0.43	0.45	0.45	5.88%	24,610
Mar 4, 2025	0.44	0.44	0.42	0.43	0.43	-3.41%	59,462
Mar 3, 2025	0.45	0.45	0.44	0.44	0.44	-	4,400
Feb 28, 2025	0.46	0.46	0.43	0.44	0.44	-3.30%	47,611
Feb 27, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	2,000
Feb 26, 2025	0.44	0.45	0.44	0.45	0.45	4.65%	30,063
Feb 25, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	49,300
Feb 24, 2025	0.46	0.46	0.43	0.44	0.44	-3.33%	144,000
Feb 21, 2025	0.47	0.47	0.45	0.45	0.45	-	125,611
Feb 20, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	14,982
Feb 19, 2025	0.47	0.48	0.45	0.46	0.46	-	113,044
Feb 18, 2025	0.48	0.48	0.45	0.46	0.46	-4.21%	108,374
Feb 14, 2025	0.47	0.48	0.47	0.48	0.48	3.26%	198,722
Feb 13, 2025	0.45	0.47	0.45	0.46	0.46	3.37%	236,035
Feb 12, 2025	0.40	0.45	0.40	0.45	0.45	14.10%	143,499
Feb 11, 2025	0.37	0.39	0.36	0.39	0.39	6.85%	140,178
Feb 10, 2025	0.35	0.38	0.34	0.37	0.37	7.35%	313,374
Feb 7, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	133,600
Feb 6, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	117,199
Feb 5, 2025	0.35	0.35	0.34	0.34	0.34	-	43,200
Feb 4, 2025	0.35	0.35	0.34	0.34	0.34	-	59,900
Feb 3, 2025	0.33	0.35	0.33	0.34	0.34	-2.86%	245,029
Jan 31, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	167,210
Jan 30, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	324,625
Jan 29, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	47,500
Jan 28, 2025	0.34	0.34	0.33	0.33	0.33	-	21,373
Jan 27, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	75,010
Jan 24, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	85,494
Jan 23, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	71,500
Jan 22, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	15,084
Jan 21, 2025	0.36	0.36	0.34	0.35	0.35	1.47%	74,094
Jan 20, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	32,500
Jan 17, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	23,250
Jan 16, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	19,501
Jan 15, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	45,600
Jan 14, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	48,550
Jan 13, 2025	0.37	0.37	0.37	0.37	0.37	2.82%	4,545
Jan 10, 2025	0.37	0.37	0.35	0.36	0.36	1.43%	33,958
Jan 9, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	56,566
Jan 8, 2025	0.32	0.36	0.32	0.36	0.36	12.50%	206,183
Jan 7, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	91,500