Talon Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.610	0.630	0.590	0.600	6.000	13,779
2022-01-07	0.600	0.620	0.590	0.610	6.100	25,126
2022-01-06	0.610	0.610	0.580	0.600	6.000	22,405
2022-01-05	0.620	0.630	0.610	0.610	6.100	13,503
2022-01-04	0.590	0.620	0.580	0.620	6.200	47,916
2021-12-31	0.590	0.610	0.580	0.610	6.100	11,144
2021-12-30	0.570	0.600	0.560	0.580	5.800	34,999
2021-12-29	0.580	0.590	0.560	0.560	5.600	21,370
2021-12-24	0.580	0.600	0.580	0.590	5.900	16,525
2021-12-23	0.570	0.580	0.560	0.580	5.800	9,680
2021-12-22	0.550	0.580	0.550	0.570	5.700	8,884
2021-12-21	0.540	0.560	0.520	0.550	5.500	30,947
2021-12-20	0.540	0.540	0.510	0.530	5.300	38,259
2021-12-17	0.560	0.560	0.550	0.550	5.500	4,266
2021-12-16	0.550	0.560	0.540	0.550	5.500	27,394
2021-12-15	0.550	0.560	0.500	0.540	5.400	80,265
2021-12-14	0.570	0.570	0.540	0.540	5.400	40,495
2021-12-13	0.530	0.570	0.530	0.560	5.600	22,292
2021-12-10	0.570	0.580	0.490	0.520	5.200	175,090
2021-12-09	0.570	0.580	0.560	0.570	5.700	27,072
2021-12-08	0.590	0.590	0.570	0.580	5.800	23,570
2021-12-07	0.580	0.590	0.560	0.560	5.600	37,447
2021-12-06	0.620	0.620	0.510	0.550	5.500	242,775
2021-12-03	0.650	0.650	0.610	0.610	6.100	42,290
2021-12-02	0.680	0.680	0.630	0.660	6.600	12,926
2021-12-01	0.650	0.670	0.640	0.640	6.400	28,803
2021-11-30	0.650	0.650	0.620	0.640	6.400	45,120
2021-11-29	0.630	0.660	0.620	0.630	6.300	36,280
2021-11-26	0.630	0.640	0.610	0.630	6.300	33,213
2021-11-25	0.640	0.665	0.640	0.650	6.500	16,879
2021-11-24	0.670	0.670	0.640	0.640	6.400	52,202
2021-11-23	0.690	0.690	0.660	0.670	6.700	47,703
2021-11-22	0.680	0.720	0.680	0.690	6.900	51,502
2021-11-19	0.700	0.710	0.670	0.670	6.700	26,447
2021-11-18	0.730	0.730	0.690	0.700	7.000	29,439
2021-11-17	0.730	0.740	0.710	0.720	7.200	33,689
2021-11-16	0.730	0.730	0.690	0.725	7.250	121,768
2021-11-15	0.740	0.770	0.740	0.745	7.450	66,579
2021-11-12	0.700	0.750	0.700	0.740	7.400	77,631
2021-11-11	0.660	0.720	0.660	0.700	7.000	206,693
2021-11-10	0.660	0.680	0.660	0.660	6.600	48,237
2021-11-09	0.650	0.660	0.640	0.660	6.600	36,610
2021-11-08	0.640	0.670	0.630	0.640	6.400	58,788
2021-11-05	0.640	0.640	0.630	0.635	6.350	23,351
2021-11-04	0.620	0.640	0.620	0.640	6.400	22,708
2021-11-03	0.610	0.630	0.610	0.620	6.200	39,597
2021-11-02	0.650	0.650	0.620	0.620	6.200	51,543
2021-11-01	0.650	0.660	0.630	0.650	6.500	23,030
2021-10-29	0.630	0.660	0.630	0.650	6.500	22,690
2021-10-28	0.630	0.660	0.620	0.640	6.400	52,546
2021-10-27	0.650	0.660	0.620	0.630	6.300	78,691
2021-10-26	0.640	0.690	0.630	0.660	6.600	194,789
2021-10-25	0.640	0.670	0.620	0.630	6.300	77,595
2021-10-22	0.650	0.650	0.630	0.640	6.400	98,393
2021-10-21	0.670	0.670	0.650	0.650	6.500	59,812

← NewerPage 21 of 21 · 1,255 trading days

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.