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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.54	0.51	0.51	0.56	0.5	5.18M
October 14, 2025	0.52	0.54	0.54	0.55	0.48	3.37M
October 10, 2025	0.48	0.5	0.5	0.52	0.48	5.14M
October 09, 2025	0.47	0.48	0.48	0.49	0.47	2.69M
October 08, 2025	0.46	0.49	0.49	0.49	0.45	5.09M
October 07, 2025	0.4	0.45	0.45	0.45	0.4	4.73M
October 06, 2025	0.39	0.39	0.39	0.4	0.39	1.81M
October 03, 2025	0.4	0.39	0.39	0.41	0.39	1.81M
October 02, 2025	0.43	0.4	0.4	0.43	0.39	2.79M
October 01, 2025	0.43	0.42	0.42	0.44	0.41	2.95M
September 30, 2025	0.45	0.44	0.44	0.45	0.43	1.54M
September 29, 2025	0.42	0.45	0.45	0.45	0.41	4.52M
September 26, 2025	0.4	0.42	0.42	0.42	0.4	2.1M
September 25, 2025	0.4	0.4	0.4	0.41	0.4	1.41M
September 24, 2025	0.39	0.4	0.4	0.42	0.39	2.35M
September 23, 2025	0.39	0.39	0.39	0.4	0.38	866,200
September 22, 2025	0.39	0.39	0.39	0.4	0.39	1.69M
September 19, 2025	0.37	0.4	0.4	0.41	0.37	2.87M
September 18, 2025	0.36	0.38	0.38	0.38	0.36	657,509
September 17, 2025	0.37	0.37	0.37	0.38	0.36	929,900
September 16, 2025	0.37	0.37	0.37	0.37	0.36	1.75M
September 15, 2025	0.38	0.38	0.38	0.38	0.37	783,400
September 12, 2025	0.39	0.38	0.38	0.39	0.38	384,100
September 11, 2025	0.37	0.39	0.39	0.39	0.36	412,700
September 10, 2025	0.37	0.38	0.38	0.38	0.36	453,100
September 09, 2025	0.38	0.37	0.37	0.38	0.36	1.21M
September 08, 2025	0.37	0.38	0.38	0.39	0.37	1.15M
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

Talon Metals Corp. (TLO.TO) TSX