Talon Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.265	0.268	0.260	0.260	2.600	14,505
2023-09-08	0.270	0.270	0.265	0.265	2.650	14,860
2023-09-07	0.255	0.260	0.250	0.260	2.600	42,242
2023-09-06	0.260	0.260	0.255	0.255	2.550	7,300
2023-09-05	0.250	0.255	0.250	0.250	2.500	40,505
2023-09-01	0.255	0.260	0.248	0.250	2.500	30,266
2023-08-31	0.265	0.265	0.255	0.255	2.550	10,904
2023-08-30	0.265	0.265	0.260	0.260	2.600	6,540
2023-08-29	0.265	0.265	0.260	0.265	2.650	12,771
2023-08-28	0.270	0.280	0.260	0.260	2.600	34,992
2023-08-25	0.290	0.290	0.275	0.275	2.750	17,070
2023-08-24	0.290	0.290	0.270	0.285	2.850	20,329
2023-08-23	0.265	0.280	0.258	0.275	2.750	64,056
2023-08-22	0.265	0.265	0.250	0.260	2.600	11,715
2023-08-21	0.260	0.270	0.255	0.260	2.600	25,122
2023-08-18	0.250	0.250	0.233	0.245	2.450	27,431
2023-08-17	0.260	0.260	0.245	0.250	2.500	44,915
2023-08-16	0.270	0.275	0.260	0.260	2.600	88,229
2023-08-15	0.270	0.273	0.268	0.268	2.680	9,402
2023-08-14	0.280	0.280	0.268	0.268	2.680	5,572
2023-08-11	0.295	0.295	0.275	0.275	2.750	62,405
2023-08-10	0.275	0.295	0.268	0.285	2.850	36,244
2023-08-09	0.265	0.270	0.265	0.270	2.700	4,519
2023-08-08	0.275	0.275	0.265	0.265	2.650	35,034
2023-08-04	0.270	0.275	0.265	0.270	2.700	12,270
2023-08-03	0.270	0.270	0.268	0.268	2.680	6,316
2023-08-02	0.270	0.270	0.270	0.270	2.700	17,021
2023-08-01	0.270	0.270	0.265	0.268	2.680	6,734
2023-07-31	0.270	0.275	0.265	0.275	2.750	10,849
2023-07-28	0.270	0.270	0.260	0.265	2.650	19,952
2023-07-27	0.260	0.270	0.260	0.265	2.650	6,007
2023-07-26	0.265	0.270	0.260	0.265	2.650	8,996
2023-07-25	0.270	0.270	0.265	0.265	2.650	21,071
2023-07-24	0.270	0.270	0.260	0.270	2.700	6,298
2023-07-21	0.280	0.280	0.260	0.270	2.700	81,120
2023-07-20	0.285	0.285	0.280	0.283	2.830	9,715
2023-07-19	0.270	0.283	0.270	0.278	2.780	35,180
2023-07-18	0.290	0.290	0.275	0.275	2.750	33,666
2023-07-17	0.290	0.293	0.280	0.285	2.850	24,518
2023-07-14	0.290	0.290	0.280	0.290	2.900	37,790
2023-07-13	0.290	0.290	0.280	0.290	2.900	14,381
2023-07-12	0.295	0.295	0.280	0.290	2.900	32,805
2023-07-11	0.290	0.300	0.285	0.295	2.950	33,359
2023-07-10	0.295	0.300	0.290	0.300	3.000	38,700
2023-07-07	0.320	0.320	0.295	0.295	2.950	52,198
2023-07-06	0.335	0.335	0.315	0.315	3.150	12,608
2023-07-05	0.345	0.345	0.320	0.330	3.300	29,285
2023-07-04	0.350	0.355	0.340	0.340	3.400	23,222
2023-06-30	0.345	0.355	0.340	0.353	3.530	10,088
2023-06-29	0.355	0.355	0.340	0.340	3.400	7,920
2023-06-28	0.355	0.355	0.345	0.350	3.500	5,715
2023-06-27	0.345	0.353	0.340	0.350	3.500	49,887
2023-06-26	0.340	0.350	0.340	0.345	3.450	6,545
2023-06-23	0.350	0.350	0.340	0.340	3.400	8,493
2023-06-22	0.355	0.355	0.338	0.350	3.500	29,281
2023-06-21	0.340	0.355	0.340	0.350	3.500	23,999
2023-06-20	0.325	0.340	0.325	0.340	3.400	28,536
2023-06-19	0.325	0.325	0.320	0.323	3.230	4,475
2023-06-16	0.320	0.330	0.320	0.325	3.250	31,881
2023-06-15	0.315	0.328	0.310	0.315	3.150	25,644

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.