Talisker Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.20	1.22	1.10	1.15	1.15	-	954,589
Jun 29, 2026	1.15	1.17	1.11	1.15	1.15	-1.71%	948,734
Jun 26, 2026	1.19	1.21	1.16	1.17	1.17	2.63%	334,356
Jun 25, 2026	1.18	1.24	1.12	1.14	1.14	-1.72%	323,532
Jun 24, 2026	1.18	1.24	1.15	1.16	1.16	-5.69%	496,898
Jun 23, 2026	1.29	1.31	1.23	1.23	1.23	-6.11%	355,448
Jun 22, 2026	1.30	1.34	1.29	1.31	1.31	2.34%	136,599
Jun 19, 2026	1.28	1.28	1.26	1.28	1.28	-3.76%	112,710
Jun 18, 2026	1.42	1.48	1.28	1.33	1.33	-5.00%	416,958
Jun 17, 2026	1.44	1.52	1.40	1.40	1.40	-4.76%	433,898
Jun 16, 2026	1.41	1.49	1.39	1.47	1.47	7.30%	347,918
Jun 15, 2026	1.38	1.41	1.36	1.37	1.37	5.38%	183,395
Jun 12, 2026	1.25	1.32	1.23	1.30	1.30	7.44%	356,709
Jun 11, 2026	1.16	1.22	1.16	1.21	1.21	5.22%	169,697
Jun 10, 2026	1.18	1.18	1.14	1.15	1.15	-1.71%	415,884
Jun 9, 2026	1.22	1.25	1.15	1.17	1.17	-4.10%	314,202
Jun 8, 2026	1.21	1.24	1.20	1.22	1.22	1.67%	396,097
Jun 5, 2026	1.32	1.33	1.17	1.20	1.20	-9.77%	1,728,799
Jun 4, 2026	1.35	1.38	1.33	1.33	1.33	-0.75%	160,952
Jun 3, 2026	1.40	1.40	1.32	1.34	1.34	-2.90%	217,864
Jun 2, 2026	1.37	1.39	1.35	1.38	1.38	0.73%	175,554
Jun 1, 2026	1.39	1.39	1.32	1.37	1.37	-1.44%	151,627
May 29, 2026	1.37	1.40	1.34	1.39	1.39	2.96%	248,352
May 28, 2026	1.31	1.39	1.31	1.35	1.35	2.27%	230,314
May 27, 2026	1.37	1.37	1.31	1.32	1.32	-4.35%	123,797
May 26, 2026	1.36	1.43	1.35	1.38	1.38	-2.13%	131,252
May 25, 2026	1.40	1.43	1.40	1.41	1.41	6.02%	119,216
May 22, 2026	1.36	1.36	1.31	1.33	1.33	-0.75%	138,392
May 21, 2026	1.34	1.38	1.33	1.34	1.34	-0.74%	396,448
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