Talisker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	1.38	1.46	1.33	1.39	1.39	7.75%	1,047,073
Sep 26, 2025	1.32	1.34	1.27	1.29	1.29	-1.53%	304,296
Sep 25, 2025	1.28	1.33	1.25	1.31	1.31	2.34%	670,421
Sep 24, 2025	1.22	1.32	1.20	1.28	1.28	4.92%	813,135
Sep 23, 2025	1.25	1.27	1.15	1.22	1.22	-1.61%	350,781
Sep 22, 2025	1.23	1.31	1.21	1.24	1.24	5.08%	1,204,872
Sep 19, 2025	1.08	1.20	1.06	1.18	1.18	11.32%	468,602
Sep 18, 2025	1.07	1.08	1.02	1.06	1.06	-0.93%	211,804
Sep 17, 2025	1.08	1.08	1.04	1.07	1.07	-0.93%	424,606
Sep 16, 2025	1.06	1.13	1.04	1.08	1.08	1.89%	992,621
Sep 15, 2025	0.93	1.11	0.93	1.06	1.06	19.10%	1,344,631
Sep 12, 2025	0.89	0.91	0.87	0.89	0.89	1.14%	311,020
Sep 11, 2025	0.83	0.90	0.83	0.88	0.88	6.02%	345,715
Sep 10, 2025	0.85	0.85	0.82	0.83	0.83	-2.35%	215,372
Sep 9, 2025	0.84	0.89	0.81	0.85	0.85	-2.30%	319,627
Sep 8, 2025	0.84	0.90	0.83	0.87	0.87	3.57%	607,713
Sep 5, 2025	0.76	0.85	0.76	0.84	0.84	6.33%	442,900
Sep 4, 2025	0.79	0.80	0.75	0.79	0.79	1.28%	191,649
Sep 3, 2025	0.78	0.80	0.74	0.78	0.78	1.30%	436,766
Sep 2, 2025	0.74	0.79	0.74	0.77	0.77	4.05%	417,164
Aug 29, 2025	0.74	0.74	0.72	0.74	0.74	-	252,057
Aug 28, 2025	0.74	0.76	0.74	0.74	0.74	-1.33%	200,340
Aug 27, 2025	0.75	0.76	0.70	0.75	0.75	-2.60%	496,817
Aug 26, 2025	0.73	0.77	0.71	0.77	0.77	5.48%	533,941
Aug 25, 2025	0.70	0.74	0.70	0.73	0.73	4.29%	162,335
Aug 22, 2025	0.67	0.75	0.67	0.70	0.70	2.94%	526,060
Aug 21, 2025	0.62	0.68	0.62	0.68	0.68	13.33%	446,681
Aug 20, 2025	0.60	0.62	0.60	0.60	0.60	-1.64%	79,518
Aug 19, 2025	0.63	0.63	0.59	0.61	0.61	-1.61%	290,810
Aug 18, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	151,407
Aug 15, 2025	0.65	0.66	0.63	0.63	0.63	-1.56%	181,192
Aug 14, 2025	0.66	0.66	0.64	0.64	0.64	-1.54%	156,034
Aug 13, 2025	0.64	0.65	0.62	0.65	0.65	3.17%	467,269
Aug 12, 2025	0.63	0.64	0.62	0.63	0.63	1.61%	114,510
Aug 11, 2025	0.60	0.62	0.59	0.62	0.62	5.08%	329,415
Aug 8, 2025	0.57	0.60	0.55	0.59	0.59	5.36%	362,573
Aug 7, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	151,266
Aug 6, 2025	0.56	0.58	0.55	0.57	0.57	1.79%	350,150
Aug 5, 2025	0.54	0.57	0.53	0.56	0.56	5.66%	367,537
Aug 1, 2025	0.53	0.54	0.51	0.53	0.53	3.92%	199,946
Jul 31, 2025	0.55	0.55	0.51	0.51	0.51	-5.56%	130,552
Jul 30, 2025	0.55	0.56	0.52	0.54	0.54	-	184,373
Jul 29, 2025	0.56	0.56	0.53	0.54	0.54	-5.26%	189,810
Jul 28, 2025	0.57	0.57	0.52	0.57	0.57	1.79%	220,701
Jul 25, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	156,126
Jul 24, 2025	0.55	0.57	0.54	0.57	0.57	5.56%	379,577
Jul 23, 2025	0.57	0.57	0.53	0.54	0.54	-3.57%	330,391
Jul 22, 2025	0.55	0.58	0.54	0.56	0.56	1.82%	297,063
Jul 21, 2025	0.48	0.55	0.47	0.55	0.55	15.79%	1,343,212
Jul 18, 2025	0.48	0.48	0.47	0.48	0.48	2.15%	395,168