Talon Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.780	0.800	0.750	0.770	7.700	88,479
2022-04-04	0.840	0.840	0.780	0.790	7.900	125,752
2022-04-01	0.840	0.840	0.800	0.830	8.300	135,429
2022-03-31	0.740	0.870	0.740	0.850	8.500	585,466
2022-03-30	0.690	0.750	0.680	0.730	7.300	241,813
2022-03-29	0.710	0.710	0.680	0.690	6.900	57,216
2022-03-28	0.730	0.730	0.685	0.685	6.850	136,493
2022-03-25	0.740	0.740	0.720	0.730	7.300	32,652
2022-03-24	0.740	0.770	0.730	0.740	7.400	207,376
2022-03-23	0.740	0.740	0.715	0.740	7.400	93,458
2022-03-22	0.740	0.740	0.690	0.730	7.300	119,564
2022-03-21	0.710	0.740	0.710	0.730	7.300	54,315
2022-03-18	0.740	0.750	0.710	0.715	7.150	151,357
2022-03-17	0.730	0.740	0.715	0.720	7.200	109,473
2022-03-16	0.750	0.770	0.700	0.740	7.400	101,801
2022-03-15	0.690	0.740	0.690	0.730	7.300	101,292
2022-03-14	0.780	0.790	0.670	0.680	6.800	137,313
2022-03-11	0.770	0.790	0.760	0.770	7.700	105,424
2022-03-10	0.810	0.820	0.760	0.790	7.900	107,281
2022-03-09	0.780	0.810	0.760	0.810	8.100	167,158
2022-03-08	0.780	0.830	0.740	0.780	7.800	410,553
2022-03-07	0.750	0.780	0.730	0.770	7.700	236,519
2022-03-04	0.740	0.750	0.700	0.720	7.200	68,607
2022-03-03	0.740	0.750	0.740	0.750	7.500	64,992
2022-03-02	0.750	0.750	0.720	0.740	7.400	110,188
2022-03-01	0.690	0.750	0.680	0.740	7.400	210,193
2022-02-28	0.650	0.700	0.650	0.690	6.900	230,952
2022-02-25	0.640	0.670	0.630	0.660	6.600	207,401
2022-02-24	0.590	0.690	0.570	0.640	6.400	222,988
2022-02-23	0.640	0.640	0.590	0.600	6.000	121,228
2022-02-22	0.630	0.670	0.610	0.620	6.200	164,311
2022-02-18	0.670	0.670	0.630	0.630	6.300	39,724
2022-02-17	0.640	0.670	0.630	0.670	6.700	115,622
2022-02-16	0.680	0.680	0.640	0.650	6.500	157,949
2022-02-15	0.650	0.660	0.640	0.650	6.500	71,347
2022-02-14	0.670	0.670	0.620	0.630	6.300	53,857
2022-02-11	0.670	0.690	0.640	0.640	6.400	106,799
2022-02-10	0.670	0.680	0.660	0.675	6.750	67,070
2022-02-09	0.620	0.670	0.610	0.660	6.600	107,393
2022-02-08	0.620	0.640	0.600	0.610	6.100	79,700
2022-02-07	0.660	0.660	0.600	0.610	6.100	152,247
2022-02-04	0.660	0.670	0.650	0.660	6.600	24,016
2022-02-03	0.650	0.670	0.650	0.650	6.500	49,952
2022-02-02	0.660	0.670	0.640	0.660	6.600	41,407
2022-02-01	0.700	0.700	0.660	0.670	6.700	59,933
2022-01-31	0.660	0.680	0.650	0.680	6.800	59,321
2022-01-28	0.660	0.660	0.630	0.630	6.300	78,182
2022-01-27	0.680	0.690	0.630	0.640	6.400	56,592
2022-01-26	0.720	0.730	0.670	0.680	6.800	79,620
2022-01-25	0.660	0.720	0.660	0.710	7.100	92,279
2022-01-24	0.660	0.680	0.610	0.680	6.800	161,438
2022-01-21	0.720	0.740	0.690	0.700	7.000	196,267
2022-01-20	0.800	0.830	0.730	0.750	7.500	345,125
2022-01-19	0.770	0.800	0.760	0.800	8.000	150,756
2022-01-18	0.750	0.780	0.730	0.770	7.700	125,309
2022-01-17	0.760	0.760	0.720	0.740	7.400	135,867
2022-01-14	0.730	0.790	0.730	0.740	7.400	443,126
2022-01-13	0.720	0.740	0.720	0.730	7.300	123,517
2022-01-12	0.730	0.760	0.710	0.720	7.200	269,726
2022-01-11	0.850	0.890	0.700	0.700	7.000	1,244,406

← NewerPage 20 of 21 · 1,260 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.