Talamore Mining Corp. (TSXV:TALA)
Canada · Delayed Price · Currency is CAD 7.75
+0.03 (0.39%)
At close: Jun 29, 2026
Talamore Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.36 | 7.77 | 7.35 | 7.72 | 7.72 | 4.32% | 80,244 |
| Jun 25, 2026 | 7.60 | 7.75 | 7.40 | 7.40 | 7.40 | -1.99% | 26,074 |
| Jun 24, 2026 | 8.10 | 8.10 | 7.45 | 7.55 | 7.55 | -5.63% | 163,657 |
| Jun 23, 2026 | 8.81 | 8.81 | 8.00 | 8.00 | 8.00 | -11.11% | 58,151 |
| Jun 22, 2026 | 9.16 | 9.70 | 8.88 | 9.00 | 9.00 | -1.64% | 110,092 |
| Jun 19, 2026 | 9.60 | 9.60 | 8.90 | 9.15 | 9.15 | -4.29% | 43,664 |
| Jun 18, 2026 | 9.79 | 9.84 | 9.40 | 9.56 | 9.56 | -1.95% | 176,087 |
| Jun 17, 2026 | 9.60 | 10.11 | 9.60 | 9.75 | 9.75 | 1.04% | 369,025 |
| Jun 16, 2026 | 9.49 | 9.70 | 9.35 | 9.65 | 9.65 | 2.55% | 117,991 |
| Jun 15, 2026 | 8.95 | 9.79 | 8.95 | 9.41 | 9.41 | 5.85% | 156,544 |
| Jun 12, 2026 | 8.75 | 8.94 | 8.55 | 8.89 | 8.89 | 3.98% | 53,821 |
| Jun 11, 2026 | 7.75 | 8.73 | 7.75 | 8.55 | 8.55 | 8.92% | 171,699 |
| Jun 10, 2026 | 8.29 | 8.29 | 7.62 | 7.85 | 7.85 | -4.27% | 155,799 |
| Jun 9, 2026 | 8.01 | 8.35 | 7.89 | 8.20 | 8.20 | - | 182,528 |
| Jun 8, 2026 | 8.25 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 27,716 |
| Jun 5, 2026 | 8.55 | 8.55 | 7.70 | 7.90 | 7.90 | -8.67% | 345,418 |
| Jun 4, 2026 | 8.20 | 8.74 | 8.20 | 8.65 | 8.65 | 6.79% | 152,437 |
| Jun 3, 2026 | 8.46 | 8.50 | 7.98 | 8.10 | 8.10 | -3.91% | 145,467 |
| Jun 2, 2026 | 8.65 | 8.77 | 8.43 | 8.43 | 8.43 | -1.63% | 33,120 |
| Jun 1, 2026 | 8.87 | 8.97 | 8.49 | 8.57 | 8.57 | -4.78% | 30,976 |
| May 29, 2026 | 8.77 | 9.07 | 8.65 | 9.00 | 9.00 | 2.62% | 54,546 |
| May 28, 2026 | 8.51 | 8.80 | 8.35 | 8.77 | 8.77 | 3.79% | 99,035 |
| May 27, 2026 | 8.91 | 8.91 | 8.45 | 8.45 | 8.45 | -5.06% | 62,982 |
| May 26, 2026 | 8.82 | 9.08 | 8.80 | 8.90 | 8.90 | -0.67% | 25,314 |
| May 25, 2026 | 8.90 | 9.13 | 8.90 | 8.96 | 8.96 | 1.47% | 16,370 |
| May 22, 2026 | 9.10 | 9.10 | 8.83 | 8.83 | 8.83 | -2.65% | 56,311 |
| May 21, 2026 | 9.24 | 9.25 | 9.01 | 9.07 | 9.07 | -1.41% | 70,518 |
| May 20, 2026 | 9.28 | 9.43 | 9.15 | 9.20 | 9.20 | -0.86% | 122,567 |
| May 19, 2026 | 9.65 | 9.65 | 9.20 | 9.28 | 9.28 | -3.83% | 254,725 |
| May 15, 2026 | 9.83 | 9.83 | 9.40 | 9.65 | 9.65 | -1.13% | 119,524 |
| May 14, 2026 | 9.68 | 9.91 | 9.64 | 9.76 | 9.76 | -2.40% | 55,456 |
| May 13, 2026 | 10.00 | 10.22 | 9.85 | 10.00 | 10.00 | -0.99% | 159,427 |
| May 12, 2026 | 10.15 | 10.17 | 9.46 | 10.10 | 10.10 | 0.50% | 127,288 |
| May 11, 2026 | 10.13 | 10.30 | 9.52 | 10.05 | 10.05 | -0.99% | 123,125 |
| May 8, 2026 | 9.50 | 10.30 | 9.47 | 10.15 | 10.15 | 8.67% | 989,481 |
| May 7, 2026 | 9.35 | 9.59 | 9.22 | 9.34 | 9.34 | -0.11% | 230,118 |
| May 6, 2026 | 9.25 | 9.75 | 9.25 | 9.35 | 9.35 | 1.08% | 131,489 |
| May 5, 2026 | 9.09 | 9.49 | 8.98 | 9.25 | 9.25 | 2.44% | 379,396 |
| May 4, 2026 | 9.20 | 9.20 | 8.75 | 9.03 | 9.03 | -2.90% | 409,035 |
| May 1, 2026 | 9.50 | 9.50 | 9.26 | 9.30 | 9.30 | -2.00% | 28,495 |
| Apr 30, 2026 | 9.71 | 9.86 | 9.49 | 9.49 | 9.49 | -0.63% | 63,851 |
| Apr 29, 2026 | 10.09 | 10.09 | 9.35 | 9.55 | 9.55 | -4.88% | 360,673 |
| Apr 28, 2026 | 10.05 | 10.39 | 9.82 | 10.04 | 10.04 | -1.38% | 135,994 |
| Apr 27, 2026 | 10.27 | 10.27 | 9.90 | 10.18 | 10.18 | 0.79% | 55,759 |
| Apr 24, 2026 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | -2.13% | 260,696 |
| Apr 23, 2026 | 10.85 | 10.85 | 10.32 | 10.32 | 10.32 | -5.32% | 66,931 |
| Apr 22, 2026 | 10.40 | 10.99 | 10.40 | 10.90 | 10.90 | 4.81% | 100,558 |
| Apr 21, 2026 | 10.90 | 10.94 | 10.17 | 10.40 | 10.40 | -4.85% | 135,544 |
| Apr 20, 2026 | 10.75 | 11.20 | 10.40 | 10.93 | 10.93 | 3.80% | 324,356 |
| Apr 17, 2026 | 10.74 | 11.10 | 10.30 | 10.53 | 10.53 | -3.39% | 271,956 |