Talisker Resources Ltd. (TSX:TSK)
Canada · Delayed Price · Currency is CAD 1.335
-0.015 (-1.11%)
May 21, 2026, 12:30 PM EST
Talisker Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 3.05% | 1,044,613 |
| May 19, 2026 | 1.40 | 1.41 | 1.31 | 1.31 | 1.31 | -7.75% | 721,935 |
| May 15, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -6.58% | 264,140 |
| May 14, 2026 | 1.53 | 1.54 | 1.46 | 1.52 | 1.52 | - | 481,890 |
| May 13, 2026 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 247,132 |
| May 12, 2026 | 1.52 | 1.54 | 1.47 | 1.54 | 1.54 | - | 385,191 |
| May 11, 2026 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | 5.48% | 366,569 |
| May 8, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 3.55% | 127,051 |
| May 7, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | 1.44% | 246,237 |
| May 6, 2026 | 1.35 | 1.42 | 1.34 | 1.39 | 1.39 | 6.11% | 219,002 |
| May 5, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -1.50% | 188,392 |
| May 4, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -0.75% | 507,011 |
| May 1, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | - | 256,076 |
| Apr 30, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 235,581 |
| Apr 29, 2026 | 1.34 | 1.40 | 1.31 | 1.35 | 1.35 | - | 334,472 |
| Apr 28, 2026 | 1.34 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 645,108 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 127,776 |
| Apr 24, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 151,509 |
| Apr 23, 2026 | 1.37 | 1.40 | 1.30 | 1.34 | 1.34 | -2.90% | 286,429 |
| Apr 22, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | 4.55% | 245,255 |
| Apr 21, 2026 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -7.69% | 918,085 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -3.38% | 454,724 |
| Apr 17, 2026 | 1.46 | 1.52 | 1.44 | 1.48 | 1.48 | 2.07% | 1,055,288 |
| Apr 16, 2026 | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | 0.69% | 223,007 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -2.70% | 295,295 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 715,599 |
| Apr 13, 2026 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 191,399 |
| Apr 10, 2026 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -2.61% | 167,726 |
| Apr 9, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 311,864 |
| Apr 8, 2026 | 1.60 | 1.62 | 1.48 | 1.50 | 1.50 | - | 767,923 |
| Apr 7, 2026 | 1.53 | 1.53 | 1.46 | 1.50 | 1.50 | -0.66% | 399,286 |
| Apr 6, 2026 | 1.49 | 1.53 | 1.45 | 1.51 | 1.51 | 1.34% | 235,479 |
| Apr 2, 2026 | 1.41 | 1.52 | 1.39 | 1.49 | 1.49 | -3.87% | 583,960 |
| Apr 1, 2026 | 1.54 | 1.59 | 1.51 | 1.55 | 1.55 | 3.33% | 407,285 |
| Mar 31, 2026 | 1.38 | 1.52 | 1.38 | 1.50 | 1.50 | 12.78% | 606,931 |
| Mar 30, 2026 | 1.38 | 1.41 | 1.32 | 1.33 | 1.33 | -1.48% | 403,898 |
| Mar 27, 2026 | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | 4.65% | 346,646 |
| Mar 26, 2026 | 1.35 | 1.40 | 1.28 | 1.29 | 1.29 | -7.86% | 497,733 |
| Mar 25, 2026 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | 4.48% | 431,069 |
| Mar 24, 2026 | 1.30 | 1.36 | 1.25 | 1.34 | 1.34 | 2.29% | 624,146 |
| Mar 23, 2026 | 1.32 | 1.37 | 1.25 | 1.31 | 1.31 | 2.34% | 1,245,159 |
| Mar 20, 2026 | 1.30 | 1.33 | 1.20 | 1.28 | 1.28 | 4.07% | 776,569 |
| Mar 19, 2026 | 1.24 | 1.27 | 1.18 | 1.23 | 1.23 | -8.89% | 1,306,766 |
| Mar 18, 2026 | 1.42 | 1.43 | 1.34 | 1.35 | 1.35 | -6.90% | 954,597 |
| Mar 17, 2026 | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -2.03% | 242,176 |
| Mar 16, 2026 | 1.48 | 1.54 | 1.44 | 1.48 | 1.48 | - | 475,978 |
| Mar 13, 2026 | 1.59 | 1.62 | 1.47 | 1.48 | 1.48 | -7.50% | 1,032,575 |
| Mar 12, 2026 | 1.68 | 1.71 | 1.58 | 1.60 | 1.60 | -5.88% | 1,703,048 |
| Mar 11, 2026 | 1.77 | 1.78 | 1.66 | 1.70 | 1.70 | -4.49% | 680,419 |
| Mar 10, 2026 | 1.77 | 1.84 | 1.71 | 1.78 | 1.78 | 5.33% | 1,546,703 |