Talisker Resources Ltd. (TSK.TO) TSX

0.84

+0.05(+6.33%)

Updated at September 05 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.64	0.65	0.65	0.65	0.62	467,269
August 12, 2025	0.63	0.63	0.63	0.64	0.62	114,510
August 11, 2025	0.6	0.62	0.62	0.62	0.59	329,415
August 08, 2025	0.57	0.59	0.59	0.6	0.55	362,573
August 07, 2025	0.58	0.56	0.56	0.58	0.56	151,266
August 06, 2025	0.56	0.57	0.57	0.58	0.55	350,150
August 05, 2025	0.54	0.56	0.56	0.57	0.53	367,537
August 01, 2025	0.53	0.53	0.53	0.54	0.51	199,946
July 31, 2025	0.55	0.51	0.51	0.55	0.51	130,552
July 30, 2025	0.55	0.54	0.54	0.56	0.52	184,373
July 29, 2025	0.56	0.54	0.54	0.56	0.53	189,810
July 28, 2025	0.57	0.57	0.57	0.57	0.52	220,701
July 25, 2025	0.57	0.56	0.56	0.57	0.55	156,126
July 24, 2025	0.55	0.57	0.57	0.57	0.54	379,577
July 23, 2025	0.57	0.54	0.54	0.57	0.53	330,391
July 22, 2025	0.55	0.56	0.56	0.58	0.54	297,063
July 21, 2025	0.48	0.55	0.55	0.55	0.47	1.34M
July 18, 2025	0.48	0.48	0.48	0.48	0.47	395,168
July 17, 2025	0.47	0.47	0.47	0.47	0.47	272,667
July 16, 2025	0.48	0.47	0.47	0.48	0.47	820,105
July 15, 2025	0.48	0.47	0.47	0.48	0.47	407,323
July 14, 2025	0.48	0.48	0.48	0.48	0.47	1.06M
July 11, 2025	0.48	0.47	0.47	0.48	0.47	524,900
July 10, 2025	0.47	0.47	0.47	0.48	0.47	797,637
July 09, 2025	0.48	0.47	0.47	0.48	0.47	547,961
July 08, 2025	0.48	0.47	0.47	0.48	0.46	852,656
July 07, 2025	0.47	0.47	0.47	0.48	0.47	578,571
July 04, 2025	0.47	0.47	0.47	0.47	0.47	189,852
July 03, 2025	0.47	0.47	0.47	0.47	0.47	149,002
July 02, 2025	0.47	0.47	0.47	0.47	0.47	583,040
June 30, 2025	0.47	0.47	0.47	0.47	0.46	196,393
June 27, 2025	0.47	0.46	0.46	0.47	0.46	747,300
June 26, 2025	0.48	0.47	0.47	0.48	0.47	342,275
June 25, 2025	0.47	0.47	0.47	0.47	0.46	215,817
June 24, 2025	0.47	0.47	0.47	0.48	0.47	63,967
June 23, 2025	0.47	0.47	0.47	0.48	0.47	730,989
June 20, 2025	0.47	0.48	0.48	0.48	0.45	604,833
June 19, 2025	0.48	0.47	0.47	0.48	0.47	530,075
June 18, 2025	0.48	0.48	0.48	0.48	0.48	141,730
June 17, 2025	0.49	0.48	0.48	0.49	0.48	164,504
June 16, 2025	0.48	0.49	0.49	0.49	0.48	494,816
June 13, 2025	0.48	0.48	0.48	0.48	0.48	580,647
June 12, 2025	0.49	0.48	0.48	0.49	0.48	485,401
June 11, 2025	0.48	0.48	0.48	0.48	0.47	752,514