Talon Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.495	0.495	0.465	0.470	4.700	49,715
2022-09-23	0.510	0.510	0.485	0.485	4.850	48,706
2022-09-22	0.510	0.510	0.495	0.510	5.100	47,970
2022-09-21	0.510	0.510	0.485	0.485	4.850	25,361
2022-09-20	0.490	0.500	0.490	0.500	5.000	19,107
2022-09-19	0.495	0.500	0.490	0.490	4.900	20,598
2022-09-16	0.510	0.510	0.495	0.495	4.950	14,327
2022-09-15	0.510	0.520	0.500	0.510	5.100	18,261
2022-09-14	0.510	0.520	0.510	0.520	5.200	3,634
2022-09-13	0.500	0.520	0.500	0.510	5.100	20,282
2022-09-12	0.510	0.520	0.500	0.510	5.100	17,806
2022-09-09	0.510	0.510	0.500	0.500	5.000	39,960
2022-09-08	0.490	0.510	0.490	0.510	5.100	128,220
2022-09-07	0.490	0.500	0.480	0.490	4.900	33,928
2022-09-06	0.500	0.500	0.490	0.490	4.900	29,734
2022-09-02	0.495	0.510	0.485	0.500	5.000	26,264
2022-09-01	0.520	0.520	0.485	0.495	4.950	54,449
2022-08-31	0.495	0.530	0.495	0.520	5.200	131,199
2022-08-30	0.500	0.505	0.485	0.500	5.000	81,393
2022-08-29	0.480	0.495	0.480	0.490	4.900	49,404
2022-08-26	0.510	0.520	0.495	0.500	5.000	93,564
2022-08-25	0.530	0.540	0.510	0.510	5.100	35,234
2022-08-24	0.520	0.530	0.520	0.530	5.300	15,048
2022-08-23	0.550	0.550	0.520	0.550	5.500	21,085
2022-08-22	0.560	0.560	0.530	0.540	5.400	27,987
2022-08-19	0.560	0.560	0.540	0.550	5.500	30,669
2022-08-18	0.570	0.570	0.550	0.560	5.600	20,928
2022-08-17	0.590	0.590	0.560	0.570	5.700	39,691
2022-08-16	0.590	0.600	0.570	0.600	6.000	31,785
2022-08-15	0.580	0.590	0.570	0.590	5.900	37,343
2022-08-12	0.590	0.610	0.565	0.590	5.900	40,970
2022-08-11	0.630	0.650	0.560	0.560	5.600	94,122
2022-08-10	0.540	0.660	0.540	0.640	6.400	218,284
2022-08-09	0.510	0.540	0.510	0.540	5.400	61,252
2022-08-08	0.520	0.545	0.510	0.510	5.100	47,448
2022-08-05	0.495	0.520	0.485	0.500	5.000	48,212
2022-08-04	0.510	0.510	0.490	0.495	4.950	37,228
2022-08-03	0.510	0.510	0.490	0.510	5.100	41,239
2022-08-02	0.600	0.600	0.500	0.510	5.100	113,472
2022-07-29	0.550	0.580	0.545	0.570	5.700	57,285
2022-07-28	0.530	0.570	0.520	0.570	5.700	120,465
2022-07-27	0.470	0.520	0.470	0.510	5.100	79,263
2022-07-26	0.450	0.480	0.445	0.470	4.700	92,957
2022-07-25	0.450	0.450	0.425	0.440	4.400	48,620
2022-07-22	0.445	0.465	0.438	0.445	4.450	42,802
2022-07-21	0.450	0.458	0.440	0.450	4.500	23,973
2022-07-20	0.420	0.450	0.420	0.440	4.400	26,292
2022-07-19	0.430	0.430	0.415	0.420	4.200	28,887
2022-07-18	0.420	0.425	0.410	0.410	4.100	25,924
2022-07-15	0.405	0.413	0.385	0.410	4.100	48,721
2022-07-14	0.400	0.405	0.390	0.390	3.900	50,709
2022-07-13	0.385	0.415	0.380	0.400	4.000	95,282
2022-07-12	0.420	0.425	0.400	0.400	4.000	78,448
2022-07-11	0.470	0.470	0.400	0.415	4.150	110,835
2022-07-08	0.455	0.480	0.445	0.480	4.800	33,539
2022-07-07	0.435	0.460	0.435	0.455	4.550	47,653
2022-07-06	0.470	0.480	0.425	0.440	4.400	97,900
2022-07-05	0.465	0.470	0.445	0.465	4.650	53,693
2022-07-04	0.500	0.500	0.465	0.465	4.650	40,419
2022-06-30	0.485	0.510	0.470	0.510	5.100	52,956

← NewerPage 18 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.