Talon Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.900 | 6.120 | 5.860 | 5.900 | 5.900 | 430,558 |
| 2026-07-21 | 5.670 | 5.860 | 5.450 | 5.830 | 5.830 | 427,297 |
| 2026-07-20 | 5.280 | 5.505 | 5.160 | 5.310 | 5.310 | 473,894 |
| 2026-07-17 | 5.170 | 5.400 | 5.080 | 5.250 | 5.250 | 543,978 |
| 2026-07-16 | 5.620 | 5.710 | 5.260 | 5.280 | 5.280 | 447,450 |
| 2026-07-15 | 6.000 | 6.145 | 5.680 | 5.800 | 5.800 | 751,292 |
| 2026-07-14 | 5.430 | 6.050 | 5.430 | 6.000 | 6.000 | 719,660 |
| 2026-07-13 | 5.530 | 5.550 | 5.260 | 5.310 | 5.310 | 251,884 |
| 2026-07-10 | 5.340 | 5.550 | 5.320 | 5.470 | 5.470 | 212,760 |
| 2026-07-09 | 5.170 | 5.400 | 5.140 | 5.370 | 5.370 | 560,493 |
| 2026-07-08 | 5.030 | 5.170 | 4.900 | 5.080 | 5.080 | 614,845 |
| 2026-07-07 | 5.350 | 5.430 | 5.110 | 5.190 | 5.190 | 580,707 |
| 2026-07-06 | 5.490 | 5.630 | 5.440 | 5.440 | 5.440 | 389,127 |
| 2026-07-03 | 5.460 | 5.750 | 5.460 | 5.570 | 5.570 | 126,106 |
| 2026-07-02 | 5.670 | 5.910 | 5.430 | 5.550 | 5.550 | 546,957 |
| 2026-06-30 | 5.600 | 5.770 | 5.600 | 5.640 | 5.640 | 392,078 |
| 2026-06-29 | 5.420 | 5.650 | 5.410 | 5.610 | 5.610 | 414,617 |
| 2026-06-26 | 5.100 | 5.510 | 5.100 | 5.450 | 5.450 | 575,239 |
| 2026-06-25 | 5.570 | 5.570 | 5.060 | 5.160 | 5.160 | 389,898 |
| 2026-06-24 | 5.480 | 5.500 | 5.120 | 5.160 | 5.160 | 883,161 |
| 2026-06-23 | 5.600 | 5.740 | 5.505 | 5.610 | 5.610 | 467,147 |
| 2026-06-22 | 5.870 | 5.960 | 5.820 | 5.850 | 5.850 | 291,326 |
| 2026-06-19 | 6.000 | 6.020 | 5.805 | 5.930 | 5.930 | 345,196 |
| 2026-06-18 | 6.240 | 6.290 | 5.920 | 6.020 | 6.020 | 341,301 |
| 2026-06-17 | 6.410 | 6.610 | 6.120 | 6.130 | 6.130 | 229,550 |
| 2026-06-16 | 6.540 | 6.610 | 6.340 | 6.490 | 6.490 | 287,143 |
| 2026-06-15 | 6.360 | 6.640 | 6.265 | 6.570 | 6.570 | 748,672 |
| 2026-06-12 | 5.880 | 6.150 | 5.825 | 6.070 | 6.070 | 392,792 |
| 2026-06-11 | 5.660 | 5.880 | 5.595 | 5.840 | 5.840 | 376,865 |
| 2026-06-10 | 5.900 | 5.930 | 5.580 | 5.590 | 5.590 | 598,129 |
| 2026-06-09 | 6.230 | 6.315 | 5.750 | 5.970 | 5.970 | 737,425 |
| 2026-06-08 | 6.290 | 6.380 | 6.110 | 6.130 | 6.130 | 513,371 |
| 2026-06-05 | 6.390 | 6.655 | 6.120 | 6.180 | 6.180 | 721,750 |
| 2026-06-04 | 6.520 | 6.860 | 6.470 | 6.740 | 6.740 | 426,026 |
| 2026-06-03 | 6.900 | 7.000 | 6.480 | 6.510 | 6.510 | 500,778 |
| 2026-06-02 | 6.970 | 7.090 | 6.730 | 6.950 | 6.950 | 459,864 |
| 2026-06-01 | 6.790 | 7.030 | 6.750 | 6.920 | 6.920 | 342,812 |
| 2026-05-29 | 6.710 | 7.010 | 6.710 | 6.840 | 6.840 | 2,995,784 |
| 2026-05-28 | 6.270 | 6.800 | 6.270 | 6.760 | 6.760 | 694,236 |
| 2026-05-27 | 6.250 | 6.470 | 6.250 | 6.390 | 6.390 | 370,098 |
| 2026-05-26 | 6.590 | 6.690 | 6.340 | 6.400 | 6.400 | 442,281 |
| 2026-05-25 | 6.700 | 6.920 | 6.700 | 6.720 | 6.720 | 277,965 |
| 2026-05-22 | 6.280 | 6.620 | 6.260 | 6.620 | 6.620 | 824,009 |
| 2026-05-21 | 6.360 | 6.400 | 6.180 | 6.250 | 6.250 | 660,789 |
| 2026-05-20 | 6.210 | 6.500 | 6.090 | 6.470 | 6.470 | 1,094,016 |
| 2026-05-19 | 6.700 | 6.700 | 6.150 | 6.150 | 6.150 | 862,926 |
| 2026-05-15 | 6.710 | 6.790 | 6.380 | 6.530 | 6.530 | 688,224 |
| 2026-05-14 | 7.360 | 7.600 | 6.900 | 6.990 | 6.990 | 455,401 |
| 2026-05-13 | 7.620 | 7.720 | 7.350 | 7.350 | 7.350 | 414,807 |
| 2026-05-12 | 7.410 | 7.670 | 7.240 | 7.610 | 7.610 | 463,463 |
| 2026-05-11 | 7.450 | 7.670 | 7.380 | 7.520 | 7.520 | 1,032,965 |
| 2026-05-08 | 7.200 | 7.460 | 7.120 | 7.400 | 7.400 | 297,558 |
| 2026-05-07 | 7.400 | 7.530 | 7.060 | 7.080 | 7.080 | 509,093 |
| 2026-05-06 | 7.130 | 7.600 | 7.130 | 7.300 | 7.300 | 835,893 |
| 2026-05-05 | 6.970 | 7.050 | 6.605 | 6.970 | 6.970 | 1,010,004 |
| 2026-05-04 | 7.000 | 7.230 | 6.780 | 6.880 | 6.880 | 711,389 |
| 2026-05-01 | 7.370 | 7.390 | 6.605 | 7.000 | 7.000 | 1,637,845 |
| 2026-04-30 | 7.860 | 7.900 | 7.350 | 7.380 | 7.380 | 768,228 |
| 2026-04-29 | 7.970 | 8.060 | 7.750 | 7.750 | 7.750 | 330,517 |
| 2026-04-28 | 8.000 | 8.340 | 7.900 | 7.990 | 7.990 | 798,858 |
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.