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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.66	0.62	0.62	0.66	0.61	6.85M
January 12, 2026	0.65	0.68	0.68	0.69	0.65	3M
January 09, 2026	0.65	0.67	0.67	0.68	0.65	4.26M
January 08, 2026	0.66	0.65	0.65	0.67	0.64	3.21M
January 07, 2026	0.68	0.67	0.67	0.68	0.65	3.57M
January 06, 2026	0.6	0.68	0.68	0.7	0.6	8.97M
January 05, 2026	0.65	0.6	0.6	0.65	0.59	6.09M
January 02, 2026	0.62	0.62	0.62	0.64	0.61	3.7M
December 31, 2025	0.6	0.6	0.6	0.6	0.57	2.61M
December 30, 2025	0.62	0.59	0.59	0.63	0.59	3.36M
December 29, 2025	0.65	0.62	0.62	0.65	0.61	4.8M
December 23, 2025	0.59	0.61	0.61	0.61	0.56	10.23M
December 22, 2025	0.59	0.61	0.61	0.63	0.56	16.97M
December 19, 2025	0.5	0.56	0.56	0.59	0.5	26.51M
December 18, 2025	0.42	0.42	0.42	0.43	0.42	761,615
December 17, 2025	0.44	0.42	0.42	0.44	0.42	1.42M
December 16, 2025	0.41	0.44	0.44	0.44	0.4	2.93M
December 15, 2025	0.42	0.41	0.41	0.43	0.41	1.83M
December 12, 2025	0.44	0.42	0.42	0.44	0.42	3.49M
December 11, 2025	0.5	0.45	0.45	0.5	0.43	5.3M
December 10, 2025	0.47	0.46	0.46	0.47	0.44	1.99M
December 09, 2025	0.46	0.46	0.46	0.47	0.46	827,100
December 08, 2025	0.49	0.46	0.46	0.49	0.45	1.36M
December 05, 2025	0.47	0.49	0.49	0.5	0.47	3.09M
December 04, 2025	0.49	0.48	0.48	0.49	0.47	2.24M
December 03, 2025	0.45	0.48	0.48	0.48	0.45	2.02M
December 02, 2025	0.45	0.45	0.45	0.45	0.43	835,500
December 01, 2025	0.48	0.45	0.45	0.49	0.44	1.35M
November 28, 2025	0.43	0.48	0.48	0.48	0.43	6.42M
November 27, 2025	0.43	0.44	0.44	0.44	0.43	684,100
November 26, 2025	0.41	0.43	0.43	0.44	0.41	4.19M
November 25, 2025	0.41	0.4	0.4	0.41	0.4	508,800
November 24, 2025	0.4	0.4	0.4	0.41	0.39	896,900
November 21, 2025	0.39	0.41	0.41	0.41	0.37	2.37M
November 20, 2025	0.41	0.39	0.39	0.41	0.38	1.51M
November 19, 2025	0.42	0.41	0.41	0.42	0.39	2.2M
November 18, 2025	0.41	0.41	0.41	0.41	0.39	896,433
November 17, 2025	0.41	0.42	0.42	0.42	0.39	2.49M
November 14, 2025	0.4	0.4	0.4	0.41	0.39	1.82M
November 13, 2025	0.44	0.4	0.4	0.44	0.39	2.69M
November 12, 2025	0.42	0.43	0.43	0.43	0.41	1.65M
November 11, 2025	0.41	0.42	0.42	0.42	0.4	1.15M
November 10, 2025	0.42	0.4	0.4	0.43	0.4	4.3M
November 07, 2025	0.42	0.4	0.4	0.42	0.39	1.94M
November 06, 2025	0.43	0.39	0.39	0.43	0.39	3.51M
November 05, 2025	0.43	0.43	0.43	0.45	0.4	2.8M
November 04, 2025	0.4	0.4	0.4	0.43	0.39	7.85M
November 03, 2025	0.39	0.37	0.37	0.4	0.37	2.5M
October 31, 2025	0.4	0.38	0.38	0.4	0.37	2.43M
October 30, 2025	0.39	0.38	0.38	0.4	0.38	1.92M
October 29, 2025	0.4	0.39	0.39	0.4	0.39	1.98M
October 28, 2025	0.4	0.39	0.39	0.43	0.39	2.73M
October 27, 2025	0.44	0.41	0.41	0.44	0.4	1.77M
October 24, 2025	0.45	0.43	0.43	0.45	0.43	1.09M
October 23, 2025	0.44	0.45	0.45	0.45	0.43	1.38M
October 22, 2025	0.41	0.44	0.44	0.44	0.41	2.88M
October 21, 2025	0.45	0.42	0.42	0.45	0.42	5.27M
October 20, 2025	0.45	0.48	0.48	0.49	0.44	3.15M
October 17, 2025	0.46	0.45	0.45	0.47	0.43	6.67M
October 16, 2025	0.51	0.49	0.49	0.51	0.45	7.5M

Talon Metals Corp. (TLO.TO) TSX