Talon Metals Corp. - TLO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.39	0.39	0.39	0.39	0.38	1.26M
September 04, 2025	0.38	0.38	0.38	0.39	0.36	1.55M
September 03, 2025	0.4	0.39	0.39	0.41	0.38	2.15M
September 02, 2025	0.41	0.4	0.4	0.41	0.39	1.35M
August 29, 2025	0.4	0.4	0.4	0.41	0.39	529,600
August 28, 2025	0.39	0.41	0.41	0.41	0.39	3.15M
August 27, 2025	0.41	0.4	0.4	0.41	0.38	742,300
August 26, 2025	0.42	0.4	0.4	0.42	0.4	1.18M
August 25, 2025	0.42	0.41	0.41	0.42	0.4	915,690
August 22, 2025	0.4	0.42	0.42	0.42	0.39	2.43M
August 21, 2025	0.4	0.4	0.4	0.4	0.39	1.03M
August 20, 2025	0.37	0.4	0.4	0.4	0.37	1.64M
August 19, 2025	0.39	0.38	0.38	0.39	0.37	2.06M
August 18, 2025	0.4	0.39	0.39	0.41	0.38	1.74M
August 15, 2025	0.39	0.41	0.41	0.41	0.39	2.22M
August 14, 2025	0.39	0.39	0.39	0.4	0.37	1.59M
August 13, 2025	0.42	0.39	0.39	0.42	0.38	3.35M
August 12, 2025	0.41	0.42	0.42	0.43	0.4	3.5M
August 11, 2025	0.42	0.41	0.41	0.43	0.4	3.2M
August 08, 2025	0.4	0.41	0.41	0.43	0.4	6.27M
August 07, 2025	0.36	0.41	0.41	0.43	0.36	10.28M
August 06, 2025	0.33	0.36	0.36	0.37	0.32	6.77M
August 05, 2025	0.31	0.3	0.3	0.31	0.3	2.35M
August 01, 2025	0.28	0.3	0.3	0.31	0.28	1.98M
July 31, 2025	0.28	0.29	0.29	0.3	0.28	1.32M
July 30, 2025	0.32	0.29	0.29	0.32	0.28	3.15M
July 29, 2025	0.3	0.32	0.32	0.32	0.3	1.69M
July 28, 2025	0.33	0.29	0.29	0.35	0.29	3.21M
July 25, 2025	0.3	0.33	0.33	0.33	0.3	2.79M
July 24, 2025	0.32	0.3	0.3	0.32	0.28	2.29M
July 23, 2025	0.28	0.31	0.31	0.31	0.27	3.51M
July 22, 2025	0.27	0.27	0.27	0.27	0.26	601,926
July 21, 2025	0.27	0.27	0.27	0.27	0.25	1.73M
July 18, 2025	0.26	0.26	0.26	0.27	0.25	1.28M
July 17, 2025	0.28	0.26	0.26	0.28	0.26	1.43M
July 16, 2025	0.27	0.27	0.27	0.28	0.27	944,800
July 15, 2025	0.28	0.27	0.27	0.28	0.27	775,900
July 14, 2025	0.28	0.28	0.28	0.28	0.27	318,500
July 11, 2025	0.3	0.28	0.28	0.3	0.27	1.34M
July 10, 2025	0.26	0.28	0.28	0.29	0.26	2.92M
July 09, 2025	0.25	0.25	0.25	0.27	0.25	1.14M
July 08, 2025	0.26	0.24	0.24	0.27	0.24	3.12M
July 07, 2025	0.28	0.26	0.26	0.28	0.25	2.14M
July 04, 2025	0.28	0.28	0.28	0.28	0.27	350,200
July 03, 2025	0.29	0.28	0.28	0.29	0.27	2.48M
July 02, 2025	0.25	0.28	0.28	0.29	0.25	6.15M
June 30, 2025	0.25	0.26	0.26	0.26	0.24	7.21M
June 27, 2025	0.22	0.23	0.23	0.26	0.22	7.64M
June 26, 2025	0.22	0.22	0.22	0.23	0.21	1.73M
June 25, 2025	0.21	0.22	0.22	0.22	0.21	945,100
June 24, 2025	0.22	0.21	0.21	0.22	0.21	1.32M
June 23, 2025	0.22	0.22	0.22	0.23	0.21	1.33M
June 20, 2025	0.22	0.23	0.23	0.23	0.22	2.18M
June 19, 2025	0.23	0.22	0.22	0.23	0.22	995,516
June 18, 2025	0.23	0.23	0.23	0.23	0.22	3.07M
June 17, 2025	0.23	0.23	0.23	0.23	0.22	1.06M
June 16, 2025	0.23	0.23	0.23	0.24	0.23	925,504
June 13, 2025	0.22	0.23	0.23	0.25	0.22	3.82M
June 12, 2025	0.23	0.23	0.23	0.23	0.21	2.76M
June 11, 2025	0.23	0.22	0.22	0.23	0.22	974,307

Talon Metals Corp. (TLO.TO) TSX