Talon Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.520	0.520	0.480	0.485	4.850	58,467
2022-06-28	0.500	0.520	0.500	0.510	5.100	30,789
2022-06-27	0.495	0.500	0.480	0.500	5.000	15,161
2022-06-24	0.485	0.495	0.470	0.480	4.800	58,936
2022-06-23	0.500	0.500	0.470	0.475	4.750	58,771
2022-06-22	0.510	0.515	0.490	0.490	4.900	20,292
2022-06-21	0.510	0.530	0.510	0.520	5.200	26,035
2022-06-20	0.530	0.530	0.500	0.500	5.000	10,332
2022-06-17	0.495	0.510	0.490	0.500	5.000	57,313
2022-06-16	0.510	0.510	0.475	0.495	4.950	101,406
2022-06-15	0.520	0.520	0.490	0.520	5.200	54,525
2022-06-14	0.520	0.520	0.495	0.510	5.100	82,611
2022-06-13	0.560	0.560	0.510	0.510	5.100	48,437
2022-06-10	0.550	0.580	0.540	0.560	5.600	34,413
2022-06-09	0.570	0.570	0.550	0.550	5.500	41,716
2022-06-08	0.570	0.580	0.550	0.570	5.700	33,840
2022-06-07	0.590	0.590	0.560	0.570	5.700	77,127
2022-06-06	0.600	0.600	0.570	0.580	5.800	18,994
2022-06-03	0.590	0.590	0.570	0.580	5.800	25,356
2022-06-02	0.560	0.620	0.560	0.590	5.900	117,671
2022-06-01	0.570	0.580	0.560	0.560	5.600	25,891
2022-05-31	0.580	0.580	0.560	0.570	5.700	27,338
2022-05-30	0.570	0.600	0.570	0.580	5.800	35,504
2022-05-27	0.590	0.590	0.560	0.570	5.700	47,143
2022-05-26	0.600	0.600	0.570	0.585	5.850	58,446
2022-05-25	0.590	0.630	0.570	0.580	5.800	76,218
2022-05-24	0.590	0.640	0.590	0.600	6.000	103,185
2022-05-20	0.630	0.640	0.590	0.590	5.900	101,413
2022-05-19	0.620	0.620	0.590	0.605	6.050	78,260
2022-05-18	0.570	0.610	0.570	0.610	6.100	99,199
2022-05-17	0.590	0.590	0.570	0.580	5.800	41,747
2022-05-16	0.550	0.575	0.550	0.570	5.700	68,059
2022-05-13	0.550	0.580	0.540	0.540	5.400	88,713
2022-05-12	0.560	0.570	0.490	0.530	5.300	341,663
2022-05-11	0.550	0.580	0.530	0.570	5.700	158,281
2022-05-10	0.630	0.630	0.530	0.530	5.300	157,076
2022-05-09	0.660	0.670	0.580	0.610	6.100	254,015
2022-05-06	0.690	0.690	0.640	0.670	6.700	50,516
2022-05-05	0.710	0.710	0.630	0.690	6.900	122,200
2022-05-04	0.670	0.700	0.660	0.700	7.000	77,722
2022-05-03	0.700	0.700	0.660	0.680	6.800	38,844
2022-05-02	0.700	0.700	0.650	0.670	6.700	68,204
2022-04-29	0.710	0.740	0.690	0.700	7.000	119,034
2022-04-28	0.670	0.685	0.640	0.660	6.600	41,176
2022-04-27	0.650	0.680	0.640	0.680	6.800	45,053
2022-04-26	0.660	0.690	0.650	0.660	6.600	106,813
2022-04-25	0.680	0.690	0.645	0.660	6.600	132,476
2022-04-22	0.730	0.730	0.690	0.700	7.000	62,742
2022-04-21	0.760	0.760	0.690	0.720	7.200	167,356
2022-04-20	0.740	0.790	0.740	0.760	7.600	189,006
2022-04-19	0.750	0.750	0.735	0.750	7.500	97,209
2022-04-18	0.750	0.760	0.730	0.740	7.400	33,828
2022-04-14	0.760	0.770	0.740	0.750	7.500	133,668
2022-04-13	0.730	0.760	0.710	0.740	7.400	116,374
2022-04-12	0.760	0.760	0.720	0.720	7.200	115,416
2022-04-11	0.780	0.790	0.740	0.740	7.400	68,911
2022-04-08	0.750	0.800	0.740	0.760	7.600	155,782
2022-04-07	0.760	0.780	0.725	0.730	7.300	66,292
2022-04-06	0.790	0.790	0.740	0.750	7.500	67,198
2022-04-05	0.780	0.800	0.750	0.770	7.700	88,479

← NewerPage 19 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.