Talon Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.445	0.450	0.440	0.450	4.500	37,575
2022-12-19	0.460	0.460	0.440	0.445	4.450	40,174
2022-12-16	0.450	0.455	0.445	0.455	4.550	16,690
2022-12-15	0.450	0.460	0.445	0.450	4.500	30,112
2022-12-14	0.450	0.465	0.440	0.460	4.600	88,153
2022-12-13	0.455	0.455	0.440	0.455	4.550	60,700
2022-12-12	0.455	0.455	0.445	0.445	4.450	21,976
2022-12-09	0.445	0.455	0.445	0.450	4.500	47,779
2022-12-08	0.450	0.450	0.440	0.445	4.450	18,080
2022-12-07	0.435	0.445	0.430	0.440	4.400	71,492
2022-12-06	0.430	0.440	0.425	0.435	4.350	29,491
2022-12-05	0.440	0.440	0.428	0.430	4.300	36,871
2022-12-02	0.450	0.460	0.435	0.440	4.400	36,236
2022-12-01	0.440	0.460	0.435	0.440	4.400	58,320
2022-11-30	0.430	0.450	0.425	0.435	4.350	55,578
2022-11-29	0.430	0.440	0.420	0.420	4.200	69,704
2022-11-28	0.460	0.465	0.430	0.430	4.300	46,105
2022-11-25	0.450	0.470	0.440	0.455	4.550	61,649
2022-11-24	0.450	0.450	0.435	0.440	4.400	15,381
2022-11-23	0.460	0.460	0.435	0.450	4.500	21,958
2022-11-22	0.420	0.445	0.420	0.445	4.450	38,558
2022-11-21	0.435	0.435	0.410	0.415	4.150	45,897
2022-11-18	0.430	0.445	0.420	0.420	4.200	32,145
2022-11-17	0.445	0.445	0.425	0.435	4.350	71,981
2022-11-16	0.450	0.475	0.445	0.450	4.500	36,595
2022-11-15	0.465	0.475	0.450	0.450	4.500	73,684
2022-11-14	0.470	0.470	0.455	0.460	4.600	37,591
2022-11-11	0.490	0.490	0.465	0.465	4.650	68,316
2022-11-10	0.445	0.480	0.430	0.470	4.700	113,170
2022-11-09	0.485	0.485	0.405	0.430	4.300	280,937
2022-11-08	0.485	0.495	0.480	0.480	4.800	190,472
2022-11-07	0.550	0.550	0.540	0.550	5.500	38,965
2022-11-04	0.530	0.560	0.530	0.540	5.400	62,241
2022-11-03	0.520	0.540	0.510	0.520	5.200	60,324
2022-11-02	0.550	0.560	0.520	0.520	5.200	42,409
2022-11-01	0.540	0.570	0.540	0.550	5.500	47,112
2022-10-31	0.485	0.550	0.485	0.530	5.300	33,574
2022-10-28	0.485	0.495	0.485	0.490	4.900	59,920
2022-10-27	0.500	0.510	0.485	0.485	4.850	47,616
2022-10-26	0.490	0.510	0.485	0.490	4.900	91,358
2022-10-25	0.530	0.530	0.470	0.475	4.750	128,048
2022-10-24	0.580	0.580	0.500	0.500	5.000	47,263
2022-10-21	0.580	0.580	0.550	0.560	5.600	73,738
2022-10-20	0.590	0.630	0.560	0.570	5.700	102,762
2022-10-19	0.500	0.610	0.490	0.590	5.900	288,604
2022-10-18	0.510	0.510	0.495	0.495	4.950	25,671
2022-10-17	0.500	0.530	0.495	0.500	5.000	56,197
2022-10-14	0.500	0.510	0.495	0.495	4.950	19,932
2022-10-13	0.490	0.505	0.490	0.505	5.050	28,863
2022-10-12	0.510	0.510	0.500	0.500	5.000	19,808
2022-10-11	0.510	0.520	0.490	0.520	5.200	22,915
2022-10-07	0.530	0.540	0.500	0.510	5.100	30,731
2022-10-06	0.530	0.540	0.530	0.530	5.300	16,330
2022-10-05	0.550	0.550	0.520	0.530	5.300	19,396
2022-10-04	0.510	0.560	0.510	0.560	5.600	64,683
2022-10-03	0.480	0.510	0.480	0.510	5.100	47,091
2022-09-30	0.480	0.485	0.480	0.483	4.830	26,431
2022-09-29	0.485	0.490	0.480	0.480	4.800	20,679
2022-09-28	0.490	0.490	0.470	0.485	4.850	32,848
2022-09-27	0.480	0.510	0.470	0.470	4.700	37,006

← NewerPage 17 of 21 · 1,255 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.