Talon Metals Corp. (TLO.TO) TSX
6.56
+0.14(+2.18%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.56
+0.14(+2.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.19 | 6.56 | 6.56 | 6.65 | 6.02 | 820,177 |
| April 01, 2026 | 6.4 | 6.42 | 6.42 | 6.5 | 6.3 | 696,830 |
| March 31, 2026 | 6.04 | 6.3 | 6.3 | 6.4 | 5.99 | 881,563 |
| March 30, 2026 | 6.5 | 5.85 | 5.85 | 6.5 | 5.79 | 1.09M |
| March 27, 2026 | 6.25 | 6.45 | 6.45 | 6.5 | 6.07 | 823,851 |
| March 26, 2026 | 6.39 | 6.2 | 6.2 | 6.55 | 6.07 | 682,860 |
| March 25, 2026 | 6.62 | 6.57 | 6.57 | 6.86 | 6.57 | 622,952 |
| March 24, 2026 | 6.48 | 6.44 | 6.44 | 6.62 | 6.3 | 414,503 |
| March 23, 2026 | 6.09 | 6.6 | 6.6 | 6.73 | 6.06 | 779,895 |
| March 20, 2026 | 6.39 | 6.18 | 6.18 | 6.57 | 6.01 | 1.51M |
| March 19, 2026 | 6.5 | 6.5 | 6.5 | 6.51 | 5.98 | 2.37M |
| March 18, 2026 | 7.37 | 6.93 | 6.93 | 7.51 | 6.83 | 1.07M |
| March 17, 2026 | 7.67 | 7.66 | 7.66 | 7.85 | 7.54 | 435,938 |
| March 16, 2026 | 8.05 | 7.6 | 7.6 | 8.1 | 7.33 | 1.06M |
| March 13, 2026 | 8.25 | 7.99 | 7.99 | 8.46 | 7.78 | 1.48M |
| March 12, 2026 | 8.81 | 8.47 | 8.47 | 8.82 | 8.38 | 545,801 |
| March 11, 2026 | 8.99 | 8.8 | 8.8 | 9.2 | 8.68 | 739,224 |
| March 10, 2026 | 8.45 | 8.8 | 8.8 | 8.9 | 8.43 | 795,518 |
| March 09, 2026 | 8.5 | 8.28 | 8.28 | 8.55 | 8.11 | 972,534 |
| March 06, 2026 | 8.4 | 8.75 | 8.75 | 8.78 | 8.29 | 691,731 |
| March 05, 2026 | 8.35 | 8.7 | 8.7 | 8.71 | 8.22 | 1.28M |
| March 04, 2026 | 8.4 | 8.55 | 8.55 | 8.57 | 8.18 | 636,914 |
| March 03, 2026 | 8.27 | 8.37 | 8.37 | 8.48 | 7.95 | 1.02M |
| March 02, 2026 | 8.5 | 8.71 | 8.71 | 8.9 | 8.46 | 778,713 |
| February 27, 2026 | 8.17 | 8.4 | 8.4 | 8.5 | 8.1 | 586,020 |
| February 26, 2026 | 8.1 | 8.19 | 8.19 | 8.28 | 7.87 | 819,635 |
| February 25, 2026 | 7.86 | 8.02 | 8.02 | 8.23 | 7.85 | 1.2M |
| February 24, 2026 | 7.38 | 7.8 | 7.8 | 7.85 | 7.36 | 948,449 |
| February 23, 2026 | 6.82 | 7.5 | 7.5 | 7.5 | 6.82 | 1.59M |
| February 20, 2026 | 6.6 | 6.77 | 0 | 6.78 | 6.45 | 394,011 |
| February 19, 2026 | 6.4 | 6.63 | 0 | 6.64 | 6.28 | 271,201 |
| February 18, 2026 | 6.51 | 6.39 | 0 | 6.66 | 6.27 | 1.09M |
| February 17, 2026 | 7.05 | 6.44 | 0 | 7.07 | 6.35 | 751,406 |
| February 13, 2026 | 6.8 | 7.12 | 0 | 7.18 | 6.61 | 716,500 |
| February 12, 2026 | 7.36 | 6.88 | 0 | 7.36 | 6.72 | 942,447 |
| February 11, 2026 | 6.55 | 7.35 | 0 | 7.4 | 6.54 | 2.04M |
| February 10, 2026 | 6.76 | 6.5 | 0 | 6.76 | 6.37 | 385,400 |
| February 09, 2026 | 6.49 | 6.62 | 0 | 6.83 | 6.4 | 627,629 |
| February 06, 2026 | 6.16 | 6.37 | 0 | 6.44 | 6.15 | 414,500 |
| February 05, 2026 | 6.35 | 6.15 | 0 | 6.56 | 6.1 | 834,900 |
| February 04, 2026 | 6.78 | 6.66 | 0 | 6.9 | 6.4 | 1.82M |
| February 03, 2026 | 6.08 | 6.51 | 0 | 6.57 | 5.96 | 634,133 |
| February 02, 2026 | 5.88 | 5.89 | 0 | 6.06 | 5.75 | 400,905 |
| January 30, 2026 | 6.23 | 5.95 | 0 | 6.25 | 5.71 | 868,048 |
| January 29, 2026 | 6.64 | 6.46 | 0 | 6.93 | 6.31 | 1.1M |
| January 28, 2026 | 6.74 | 6.59 | 0 | 6.74 | 6.05 | 980,200 |
| January 27, 2026 | 6.51 | 6.7 | 0 | 6.9 | 5.68 | 223,400 |
| January 26, 2026 | 6.5 | 6.6 | 0 | 6.9 | 6.35 | 5.6M |
| January 23, 2026 | 6.5 | 6.4 | 0 | 6.8 | 6.3 | 6.01M |
| January 22, 2026 | 6.1 | 6.4 | 0 | 6.4 | 5.9 | 6.05M |
| January 21, 2026 | 6.1 | 6.1 | 0 | 6.2 | 5.9 | 2.29M |
| January 20, 2026 | 6 | 6.1 | 0 | 6.2 | 5.8 | 5.79M |
| January 19, 2026 | 6.2 | 6 | 0 | 6.2 | 6 | 1.75M |
| January 16, 2026 | 6.3 | 6.2 | 0 | 6.3 | 6.1 | 1.6M |
| January 15, 2026 | 6.2 | 6.3 | 0 | 6.4 | 6 | 4.16M |
| January 14, 2026 | 6.4 | 6.1 | 0 | 6.4 | 6.1 | 4.53M |
| January 13, 2026 | 6.6 | 6.2 | 0 | 6.6 | 6.1 | 6.85M |
| January 12, 2026 | 6.5 | 6.8 | 0 | 6.9 | 6.5 | 3M |
| January 09, 2026 | 6.5 | 6.7 | 0 | 6.8 | 6.5 | 4.26M |
| January 08, 2026 | 6.6 | 6.5 | 0 | 6.7 | 6.4 | 3.21M |