Talisker Resources Ltd. (TSX:TSK)
Canada · Delayed Price · Currency is CAD 2.050
-0.070 (-3.30%)
Jan 26, 2026, 2:17 PM EST
Talisker Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.95 | 2.13 | 1.95 | 2.12 | 2.12 | 9.28% | 1,158,848 |
| Jan 22, 2026 | 1.83 | 1.98 | 1.83 | 1.94 | 1.94 | 6.01% | 554,389 |
| Jan 21, 2026 | 1.92 | 1.93 | 1.83 | 1.83 | 1.83 | -3.68% | 691,930 |
| Jan 20, 2026 | 1.80 | 1.94 | 1.75 | 1.90 | 1.90 | 5.56% | 1,010,367 |
| Jan 19, 2026 | 1.87 | 1.92 | 1.80 | 1.80 | 1.80 | -3.23% | 529,050 |
| Jan 16, 2026 | 1.88 | 1.89 | 1.80 | 1.86 | 1.86 | -1.59% | 242,962 |
| Jan 15, 2026 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | -0.53% | 486,476 |
| Jan 14, 2026 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | 1.60% | 336,143 |
| Jan 13, 2026 | 1.97 | 1.98 | 1.83 | 1.87 | 1.87 | -3.61% | 1,339,635 |
| Jan 12, 2026 | 1.91 | 1.97 | 1.88 | 1.94 | 1.94 | 3.74% | 1,152,823 |
| Jan 9, 2026 | 1.70 | 1.88 | 1.70 | 1.87 | 1.87 | 10.65% | 1,208,760 |
| Jan 8, 2026 | 1.56 | 1.70 | 1.50 | 1.69 | 1.69 | 9.03% | 882,652 |
| Jan 7, 2026 | 1.50 | 1.57 | 1.48 | 1.55 | 1.55 | 0.65% | 595,827 |
| Jan 6, 2026 | 1.48 | 1.55 | 1.45 | 1.54 | 1.54 | 6.21% | 722,420 |
| Jan 5, 2026 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | - | 459,855 |
| Jan 2, 2026 | 1.50 | 1.51 | 1.42 | 1.45 | 1.45 | 0.69% | 235,939 |
| Dec 31, 2025 | 1.43 | 1.51 | 1.41 | 1.44 | 1.44 | - | 410,600 |
| Dec 30, 2025 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | - | 532,600 |
| Dec 29, 2025 | 1.49 | 1.56 | 1.41 | 1.44 | 1.44 | -4.00% | 600,528 |
| Dec 24, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | - | 107,809 |
| Dec 23, 2025 | 1.44 | 1.51 | 1.39 | 1.50 | 1.50 | 6.38% | 442,380 |
| Dec 22, 2025 | 1.30 | 1.44 | 1.30 | 1.41 | 1.41 | 8.46% | 1,095,237 |
| Dec 19, 2025 | 1.28 | 1.35 | 1.27 | 1.30 | 1.30 | 1.56% | 552,030 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.25 | 1.28 | 1.28 | -5.88% | 1,222,985 |
| Dec 17, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 248,374 |
| Dec 16, 2025 | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -2.80% | 157,682 |
| Dec 15, 2025 | 1.53 | 1.55 | 1.42 | 1.43 | 1.43 | -5.92% | 535,861 |
| Dec 12, 2025 | 1.58 | 1.63 | 1.51 | 1.52 | 1.52 | -2.56% | 339,828 |
| Dec 11, 2025 | 1.42 | 1.59 | 1.42 | 1.56 | 1.56 | 8.33% | 690,053 |
| Dec 10, 2025 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 263,842 |
| Dec 9, 2025 | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | 7.30% | 273,177 |
| Dec 8, 2025 | 1.42 | 1.51 | 1.37 | 1.37 | 1.37 | -6.80% | 356,935 |
| Dec 5, 2025 | 1.50 | 1.55 | 1.45 | 1.47 | 1.47 | -0.68% | 284,954 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -2.63% | 250,964 |
| Dec 3, 2025 | 1.51 | 1.54 | 1.47 | 1.52 | 1.52 | 1.33% | 396,834 |
| Dec 2, 2025 | 1.40 | 1.55 | 1.39 | 1.50 | 1.50 | 4.90% | 684,243 |
| Dec 1, 2025 | 1.39 | 1.44 | 1.34 | 1.43 | 1.43 | 4.38% | 819,443 |
| Nov 28, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 3.79% | 371,439 |
| Nov 27, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 162,464 |
| Nov 26, 2025 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 6.35% | 554,558 |
| Nov 25, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 174,437 |
| Nov 24, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 2.42% | 484,705 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | -1.59% | 715,362 |
| Nov 20, 2025 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -5.97% | 303,697 |
| Nov 19, 2025 | 1.34 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 516,119 |
| Nov 18, 2025 | 1.31 | 1.33 | 1.26 | 1.32 | 1.32 | 0.76% | 483,880 |
| Nov 17, 2025 | 1.37 | 1.42 | 1.30 | 1.31 | 1.31 | -6.43% | 581,938 |
| Nov 14, 2025 | 1.32 | 1.41 | 1.29 | 1.40 | 1.40 | 1.45% | 793,464 |
| Nov 13, 2025 | 1.50 | 1.52 | 1.37 | 1.38 | 1.38 | -6.12% | 788,049 |
| Nov 12, 2025 | 1.37 | 1.50 | 1.37 | 1.47 | 1.47 | 6.52% | 898,645 |