Talisker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.49	0.49	0.48	0.49	0.49	-1.02%	816,857
Jun 5, 2025	0.55	0.56	0.49	0.49	0.49	-14.04%	2,644,508
Jun 4, 2025	0.53	0.57	0.53	0.57	0.57	7.55%	475,073
Jun 3, 2025	0.53	0.53	0.51	0.53	0.53	-	238,851
Jun 2, 2025	0.49	0.54	0.49	0.53	0.53	8.16%	523,575
May 30, 2025	0.50	0.50	0.48	0.49	0.49	-	509,729
May 29, 2025	0.52	0.54	0.49	0.49	0.49	-3.92%	952,993
May 28, 2025	0.50	0.52	0.49	0.51	0.51	2.00%	727,700
May 27, 2025	0.50	0.50	0.50	0.50	0.50	-	165,722
May 26, 2025	0.50	0.50	0.49	0.50	0.50	2.04%	234,684
May 23, 2025	0.50	0.51	0.49	0.49	0.49	-1.01%	241,639
May 22, 2025	0.50	0.50	0.49	0.50	0.50	-	159,249
May 21, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	398,895
May 20, 2025	0.49	0.50	0.48	0.49	0.49	2.08%	293,999
May 16, 2025	0.50	0.50	0.47	0.48	0.48	-	522,013
May 15, 2025	0.48	0.51	0.48	0.48	0.48	-2.04%	397,417
May 14, 2025	0.50	0.50	0.47	0.49	0.49	-1.01%	327,434
May 13, 2025	0.50	0.51	0.50	0.50	0.50	-1.00%	212,366
May 12, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	153,614
May 9, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	402,304
May 8, 2025	0.49	0.50	0.49	0.50	0.50	1.01%	101,121
May 7, 2025	0.51	0.51	0.50	0.50	0.50	-1.98%	191,232
May 6, 2025	0.51	0.51	0.50	0.51	0.51	1.00%	406,977
May 5, 2025	0.50	0.51	0.48	0.50	0.50	-1.96%	420,762
May 2, 2025	0.50	0.51	0.50	0.51	0.51	-1.92%	593,009
May 1, 2025	0.58	0.58	0.51	0.52	0.52	-10.34%	272,344
Apr 30, 2025	0.59	0.59	0.57	0.58	0.58	-3.33%	38,344
Apr 29, 2025	0.60	0.60	0.59	0.60	0.60	-	20,901
Apr 28, 2025	0.61	0.63	0.60	0.60	0.60	-1.64%	146,550
Apr 25, 2025	0.59	0.61	0.58	0.61	0.61	-	98,301
Apr 24, 2025	0.54	0.61	0.54	0.61	0.61	15.09%	223,348
Apr 23, 2025	0.56	0.56	0.51	0.53	0.53	-5.36%	174,483
Apr 22, 2025	0.63	0.64	0.56	0.56	0.56	-6.67%	97,560
Apr 21, 2025	0.63	0.64	0.60	0.60	0.60	5.26%	179,291
Apr 17, 2025	0.64	0.64	0.56	0.57	0.57	-5.00%	128,610
Apr 16, 2025	0.53	0.64	0.53	0.60	0.60	17.65%	449,010
Apr 15, 2025	0.51	0.55	0.50	0.51	0.51	2.00%	171,954
Apr 14, 2025	0.54	0.54	0.48	0.50	0.50	-12.28%	854,650
Apr 11, 2025	0.61	0.62	0.56	0.57	0.57	-6.56%	377,860
Apr 10, 2025	0.62	0.68	0.58	0.61	0.61	-	462,935
Apr 9, 2025	0.53	0.61	0.53	0.61	0.61	15.09%	138,573
Apr 8, 2025	0.58	0.58	0.50	0.53	0.53	-5.36%	95,147
Apr 7, 2025	0.55	0.56	0.53	0.56	0.56	-	42,789
Apr 4, 2025	0.59	0.59	0.52	0.56	0.56	-5.08%	175,315
Apr 3, 2025	0.60	0.60	0.56	0.59	0.59	-1.67%	68,571
Apr 2, 2025	0.62	0.66	0.60	0.60	0.60	-1.64%	63,503
Apr 1, 2025	0.60	0.61	0.60	0.61	0.61	5.17%	25,564
Mar 31, 2025	0.59	0.59	0.57	0.58	0.58	1.75%	23,762
Mar 28, 2025	0.59	0.60	0.57	0.57	0.57	-1.72%	28,869
Mar 27, 2025	0.60	0.61	0.54	0.58	0.58	-4.92%	187,041