Talisker Resources Ltd. (TSX:TSK)
Canada · Delayed Price · Currency is CAD 0.7800
-0.0700 (-8.24%)
Oct 30, 2026, 4:00 PM EDT
Talisker Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.84 | 0.84 | 0.76 | 0.78 | 0.78 | -8.24% | 637,393 |
| Oct 29, 2026 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -4.49% | 217,655 |
| Oct 28, 2026 | 0.91 | 0.93 | 0.87 | 0.89 | 0.89 | -1.11% | 135,248 |
| Oct 27, 2026 | 0.83 | 0.91 | 0.83 | 0.90 | 0.90 | 8.43% | 221,356 |
| Oct 26, 2026 | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -1.19% | 210,706 |
| Oct 23, 2026 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | - | 198,392 |
| Oct 22, 2026 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -10.64% | 1,070,223 |
| Oct 21, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 194,725 |
| Oct 20, 2026 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -1.05% | 284,018 |
| Oct 19, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 232,789 |
| Oct 16, 2026 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 3.19% | 417,466 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | - | 386,071 |
| Oct 14, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -3.09% | 1,036,917 |
| Oct 13, 2026 | 1.03 | 1.04 | 0.94 | 0.97 | 0.97 | -4.90% | 384,751 |
| Oct 9, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 8.51% | 692,758 |
| Oct 8, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -1.05% | 357,843 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.91 | 0.95 | 0.95 | -5.00% | 734,877 |
| Oct 6, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 2.04% | 531,518 |
| Oct 5, 2026 | 1.05 | 1.05 | 0.96 | 0.98 | 0.98 | -4.85% | 522,054 |
| Oct 2, 2026 | 1.03 | 1.12 | 1.01 | 1.03 | 1.03 | 1.98% | 586,525 |
| Oct 1, 2026 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -4.72% | 505,748 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -4.50% | 408,053 |
| Sep 29, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 658,146 |
| Sep 28, 2026 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -5.79% | 437,989 |
| Sep 25, 2026 | 1.29 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 932,178 |
| Sep 24, 2026 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 1.56% | 314,899 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -6.57% | 362,612 |
| Sep 22, 2026 | 1.44 | 1.46 | 1.29 | 1.37 | 1.37 | -6.80% | 1,360,214 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.29% | 303,985 |
| Sep 18, 2026 | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | 5.56% | 524,230 |
| Sep 17, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 7.46% | 358,689 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 124,262 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 103,325 |
| Sep 14, 2026 | 1.41 | 1.44 | 1.36 | 1.42 | 1.42 | -2.07% | 291,889 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -1.36% | 137,089 |
| Sep 10, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -5.16% | 156,561 |
| Sep 9, 2026 | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | 0.65% | 364,813 |
| Sep 8, 2026 | 1.55 | 1.62 | 1.53 | 1.54 | 1.54 | -1.28% | 324,740 |
| Sep 4, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -2.50% | 94,963 |
| Sep 3, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 4.58% | 199,486 |
| Sep 2, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 4.08% | 216,725 |
| Sep 1, 2026 | 1.46 | 1.53 | 1.46 | 1.47 | 1.47 | -2.65% | 204,003 |
| Aug 31, 2026 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 208,910 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 229,672 |
| Aug 27, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 150,807 |
| Aug 26, 2026 | 1.59 | 1.65 | 1.56 | 1.59 | 1.59 | -0.63% | 333,644 |
| Aug 25, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 286,703 |
| Aug 24, 2026 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | 0.61% | 900,241 |
| Aug 21, 2026 | 1.67 | 1.68 | 1.61 | 1.63 | 1.63 | -1.21% | 462,685 |
| Aug 20, 2026 | 1.64 | 1.70 | 1.61 | 1.65 | 1.65 | 0.61% | 520,735 |