Talisker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	0.50	0.51	0.48	0.50	0.50	-2.94%	403,336
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
Mar 26, 2025	0.66	0.68	0.60	0.61	0.61	-7.58%	59,030
Mar 25, 2025	0.68	0.73	0.63	0.66	0.66	-2.94%	143,395
Mar 24, 2025	0.54	0.79	0.53	0.68	0.68	25.93%	427,630
Mar 21, 2025	0.50	0.54	0.50	0.54	0.54	5.88%	153,530
Mar 20, 2025	0.49	0.51	0.49	0.51	0.51	6.25%	30,478
Mar 19, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	99,100
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