Talisker Resources Ltd. (TSX:TSK)
Canada · Delayed Price · Currency is CAD 1.470
-0.040 (-2.65%)
Sep 1, 2026, 4:00 PM EST
Talisker Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.57 | 1.67 | 1.57 | 1.64 | 1.64 | 7.19% | 780,789 |
| Aug 18, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -4.38% | 410,368 |
| Aug 17, 2026 | 1.54 | 1.63 | 1.54 | 1.60 | 1.60 | 4.58% | 994,249 |
| Aug 14, 2026 | 1.46 | 1.55 | 1.45 | 1.53 | 1.53 | 6.99% | 772,281 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 223,965 |
| Aug 12, 2026 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | - | 374,945 |
| Aug 11, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 222,430 |
| Aug 10, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | - | 893,380 |
| Aug 7, 2026 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 6.62% | 431,495 |
| Aug 6, 2026 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | 1.49% | 475,346 |
| Aug 5, 2026 | 1.32 | 1.36 | 1.28 | 1.34 | 1.34 | 7.20% | 294,001 |
| Aug 4, 2026 | 1.14 | 1.27 | 1.14 | 1.25 | 1.25 | 10.62% | 359,187 |
| Jul 31, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 103,728 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.12 | 1.18 | 1.18 | 4.42% | 265,666 |
| Jul 29, 2026 | 1.14 | 1.18 | 1.11 | 1.13 | 1.13 | 0.89% | 133,599 |
| Jul 28, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 198,202 |
| Jul 27, 2026 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | 4.59% | 167,233 |
| Jul 24, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 113,497 |
| Jul 23, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 162,793 |
| Jul 22, 2026 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | 1.80% | 313,109 |
| Jul 21, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 5.71% | 511,798 |
| Jul 20, 2026 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 145,599 |
| Jul 17, 2026 | 1.06 | 1.07 | 1.01 | 1.06 | 1.06 | 0.95% | 503,089 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 294,418 |
| Jul 15, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | - | 284,024 |
| Jul 14, 2026 | 1.10 | 1.15 | 1.08 | 1.10 | 1.10 | - | 197,559 |
| Jul 13, 2026 | 1.14 | 1.15 | 1.07 | 1.10 | 1.10 | -4.35% | 350,441 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 153,930 |
| Jul 9, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 4.42% | 130,848 |
| Jul 8, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -4.24% | 149,161 |
| Jul 7, 2026 | 1.25 | 1.26 | 1.17 | 1.18 | 1.18 | -5.60% | 424,350 |
| Jul 6, 2026 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -3.85% | 1,307,667 |
| Jul 3, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 5.69% | 343,596 |
| Jul 2, 2026 | 1.15 | 1.25 | 1.15 | 1.23 | 1.23 | 6.96% | 1,332,409 |
| 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 |