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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.6	6.77	6.77	6.78	6.45	394,011
February 19, 2026	6.4	6.63	6.63	6.64	6.28	271,201
February 18, 2026	6.51	6.39	6.39	6.66	6.27	1.09M
February 17, 2026	7.05	6.44	6.44	7.07	6.35	751,406
February 13, 2026	6.8	7.12	7.12	7.18	6.61	716,500
February 12, 2026	7.36	6.88	6.88	7.36	6.72	942,447
February 11, 2026	6.55	7.35	7.35	7.4	6.54	2.04M
February 10, 2026	6.76	6.5	6.5	6.76	6.37	385,400
February 09, 2026	6.49	6.62	6.62	6.83	6.4	627,629
February 06, 2026	6.16	6.37	6.37	6.44	6.15	414,500
February 05, 2026	6.35	6.15	6.15	6.56	6.1	834,900
February 04, 2026	6.78	6.66	6.66	6.9	6.4	1.82M
February 03, 2026	6.08	6.51	6.51	6.57	5.96	634,133
February 02, 2026	5.88	5.89	5.89	6.06	5.75	400,905
January 30, 2026	6.23	5.95	5.95	6.25	5.71	868,048
January 29, 2026	6.64	6.46	6.46	6.93	6.31	1.1M
January 28, 2026	6.74	6.59	6.59	6.74	6.05	980,200
January 27, 2026	6.51	6.7	6.7	6.9	5.68	223,400
January 26, 2026	6.5	6.6	6.6	6.9	6.35	5.6M
January 23, 2026	0.65	0.64	0.64	0.68	0.63	6M
January 22, 2026	0.61	0.64	0.64	0.64	0.59	6.05M
January 21, 2026	0.61	0.61	0.61	0.62	0.59	2.29M
January 20, 2026	0.6	0.61	0.61	0.62	0.58	5.79M
January 19, 2026	0.62	0.6	0.6	0.62	0.6	1.75M
January 16, 2026	0.63	0.62	0.62	0.63	0.61	1.6M
January 15, 2026	0.62	0.63	0.63	0.64	0.6	4.16M
January 14, 2026	0.64	0.61	0.61	0.64	0.61	4.53M
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

Talon Metals Corp. (TLO.TO) TSX