Talisker Resources Ltd. - TSK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.32	1.37	1.37	1.38	1.29	309,893
November 06, 2025	1.4	1.32	1.32	1.4	1.31	526,706
November 05, 2025	1.35	1.4	1.4	1.41	1.35	370,592
November 04, 2025	1.36	1.33	1.33	1.42	1.33	686,064
November 03, 2025	1.49	1.44	1.44	1.51	1.42	574,581
October 31, 2025	1.48	1.49	1.49	1.51	1.44	935,349
October 30, 2025	1.55	1.49	1.49	1.59	1.47	831,140
October 29, 2025	1.44	1.46	1.46	1.5	1.4	633,974
October 28, 2025	1.35	1.39	1.39	1.41	1.32	471,309
October 27, 2025	1.45	1.35	1.35	1.46	1.33	966,763
October 24, 2025	1.47	1.45	1.45	1.48	1.42	320,345
October 23, 2025	1.43	1.47	1.47	1.51	1.42	622,328
October 22, 2025	1.35	1.41	1.41	1.44	1.35	814,045
October 21, 2025	1.4	1.35	1.35	1.42	1.29	1.17M
October 20, 2025	1.55	1.45	1.45	1.59	1.43	521,148
October 17, 2025	1.6	1.5	1.5	1.62	1.45	959,879
October 16, 2025	1.7	1.67	1.67	1.71	1.63	562,840
October 15, 2025	1.68	1.7	1.7	1.73	1.61	850,142
October 14, 2025	1.54	1.63	1.63	1.69	1.54	1.37M
October 10, 2025	1.6	1.5	1.5	1.6	1.45	1.19M
October 09, 2025	1.75	1.55	1.55	1.82	1.53	1.49M
October 08, 2025	1.77	1.7	1.7	1.8	1.65	1.45M
October 07, 2025	1.7	1.71	1.71	1.86	1.68	1.35M
October 06, 2025	1.5	1.63	1.63	1.67	1.5	801,436
October 03, 2025	1.52	1.47	1.47	1.53	1.44	451,451
October 02, 2025	1.65	1.5	1.5	1.65	1.4	1.44M
October 01, 2025	1.42	1.57	1.57	1.6	1.42	988,740
September 30, 2025	1.44	1.42	1.42	1.44	1.34	531,417
September 29, 2025	1.38	1.39	1.39	1.46	1.33	1.05M
September 26, 2025	1.32	1.29	1.29	1.34	1.27	304,296
September 25, 2025	1.28	1.31	1.31	1.33	1.25	670,421
September 24, 2025	1.22	1.28	1.28	1.32	1.2	813,135
September 23, 2025	1.25	1.22	1.22	1.27	1.15	350,781
September 22, 2025	1.23	1.24	1.24	1.31	1.21	1.2M
September 19, 2025	1.08	1.18	1.18	1.2	1.06	468,602
September 18, 2025	1.07	1.06	1.06	1.08	1.02	211,804
September 17, 2025	1.08	1.07	1.07	1.08	1.04	424,606
September 16, 2025	1.06	1.08	1.08	1.13	1.04	992,621
September 15, 2025	0.93	1.06	1.06	1.11	0.93	1.34M
September 12, 2025	0.89	0.89	0.89	0.91	0.87	311,020
September 11, 2025	0.83	0.88	0.88	0.9	0.83	345,715
September 10, 2025	0.85	0.83	0.83	0.85	0.82	215,372
September 09, 2025	0.84	0.85	0.85	0.89	0.81	319,627
September 08, 2025	0.84	0.87	0.87	0.9	0.83	607,713
September 05, 2025	0.76	0.84	0.84	0.85	0.76	442,900
September 04, 2025	0.79	0.79	0.79	0.8	0.75	191,649
September 03, 2025	0.78	0.78	0.78	0.8	0.74	436,766
September 02, 2025	0.74	0.77	0.77	0.79	0.74	417,164
August 29, 2025	0.74	0.74	0.74	0.74	0.72	252,057
August 28, 2025	0.74	0.74	0.74	0.76	0.74	200,340
August 27, 2025	0.75	0.75	0.75	0.76	0.7	496,817
August 26, 2025	0.73	0.77	0.77	0.77	0.71	533,941
August 25, 2025	0.7	0.73	0.73	0.74	0.7	162,335
August 22, 2025	0.67	0.7	0.7	0.75	0.67	526,060
August 21, 2025	0.62	0.68	0.68	0.68	0.62	446,681
August 20, 2025	0.6	0.6	0.6	0.62	0.6	79,518
August 19, 2025	0.63	0.61	0.61	0.63	0.59	290,810
August 18, 2025	0.64	0.62	0.62	0.64	0.62	151,407
August 15, 2025	0.65	0.63	0.63	0.66	0.63	181,192
August 14, 2025	0.66	0.64	0.64	0.66	0.64	156,034

Talisker Resources Ltd. (TSK.TO) TSX