Talon Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.385	0.390	0.380	0.380	3.800	10,731
2023-03-17	0.385	0.385	0.380	0.380	3.800	3,961
2023-03-16	0.395	0.395	0.380	0.390	3.900	17,867
2023-03-15	0.400	0.400	0.380	0.390	3.900	25,653
2023-03-14	0.405	0.410	0.400	0.410	4.100	21,050
2023-03-13	0.400	0.400	0.380	0.400	4.000	18,465
2023-03-10	0.400	0.410	0.380	0.380	3.800	40,795
2023-03-09	0.410	0.410	0.400	0.405	4.050	14,591
2023-03-08	0.405	0.415	0.400	0.405	4.050	26,128
2023-03-07	0.430	0.430	0.405	0.410	4.100	36,067
2023-03-06	0.440	0.440	0.415	0.425	4.250	27,701
2023-03-03	0.445	0.460	0.440	0.440	4.400	11,709
2023-03-02	0.450	0.460	0.445	0.445	4.450	15,360
2023-03-01	0.440	0.465	0.440	0.460	4.600	34,921
2023-02-28	0.445	0.445	0.435	0.440	4.400	38,655
2023-02-27	0.410	0.445	0.410	0.445	4.450	62,678
2023-02-24	0.415	0.425	0.410	0.410	4.100	18,812
2023-02-23	0.410	0.430	0.405	0.415	4.150	58,509
2023-02-22	0.410	0.410	0.395	0.410	4.100	82,696
2023-02-21	0.415	0.415	0.400	0.405	4.050	46,684
2023-02-17	0.420	0.420	0.410	0.410	4.100	26,024
2023-02-16	0.410	0.418	0.410	0.415	4.150	29,042
2023-02-15	0.410	0.415	0.410	0.410	4.100	8,676
2023-02-14	0.420	0.425	0.405	0.425	4.250	49,929
2023-02-13	0.410	0.425	0.410	0.415	4.150	31,878
2023-02-10	0.425	0.440	0.420	0.420	4.200	21,621
2023-02-09	0.420	0.450	0.410	0.435	4.350	57,999
2023-02-08	0.405	0.415	0.400	0.415	4.150	23,998
2023-02-07	0.410	0.410	0.400	0.400	4.000	13,775
2023-02-06	0.420	0.428	0.400	0.405	4.050	34,861
2023-02-03	0.430	0.445	0.410	0.410	4.100	66,105
2023-02-02	0.430	0.445	0.430	0.440	4.400	20,910
2023-02-01	0.435	0.440	0.425	0.435	4.350	15,037
2023-01-31	0.420	0.435	0.415	0.435	4.350	28,900
2023-01-30	0.435	0.440	0.415	0.415	4.150	53,685
2023-01-27	0.445	0.450	0.435	0.435	4.350	59,954
2023-01-26	0.460	0.463	0.443	0.445	4.450	54,614
2023-01-25	0.475	0.475	0.450	0.455	4.550	56,797
2023-01-24	0.485	0.490	0.468	0.475	4.750	30,031
2023-01-23	0.500	0.500	0.480	0.480	4.800	36,145
2023-01-20	0.510	0.510	0.483	0.490	4.900	27,725
2023-01-19	0.490	0.510	0.490	0.500	5.000	77,139
2023-01-18	0.480	0.495	0.480	0.490	4.900	27,370
2023-01-17	0.485	0.485	0.470	0.475	4.750	7,658
2023-01-16	0.485	0.500	0.480	0.480	4.800	39,302
2023-01-13	0.465	0.490	0.465	0.475	4.750	49,636
2023-01-12	0.440	0.465	0.440	0.465	4.650	23,218
2023-01-11	0.445	0.453	0.440	0.445	4.450	33,407
2023-01-10	0.460	0.460	0.440	0.445	4.450	28,456
2023-01-09	0.485	0.485	0.450	0.450	4.500	47,882
2023-01-06	0.460	0.475	0.460	0.475	4.750	81,508
2023-01-05	0.475	0.475	0.453	0.458	4.580	26,176
2023-01-04	0.480	0.485	0.465	0.465	4.650	11,395
2023-01-03	0.490	0.500	0.480	0.480	4.800	53,525
2022-12-30	0.490	0.500	0.490	0.495	4.950	45,573
2022-12-29	0.460	0.510	0.460	0.500	5.000	144,047
2022-12-28	0.440	0.465	0.440	0.465	4.650	72,346
2022-12-23	0.450	0.450	0.445	0.450	4.500	25,612
2022-12-22	0.455	0.455	0.448	0.455	4.550	50,053
2022-12-21	0.445	0.455	0.445	0.450	4.500	26,876

← NewerPage 16 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.