Talon Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.200 | 8.200 | 7.840 | 8.050 | 8.050 | 670,144 |
| 2026-04-24 | 8.340 | 8.340 | 8.040 | 8.070 | 8.070 | 473,307 |
| 2026-04-23 | 8.780 | 8.800 | 8.095 | 8.220 | 8.220 | 1,070,285 |
| 2026-04-22 | 8.680 | 8.880 | 8.590 | 8.780 | 8.780 | 654,256 |
| 2026-04-21 | 8.990 | 9.150 | 8.450 | 8.490 | 8.490 | 954,005 |
| 2026-04-20 | 8.480 | 9.000 | 8.320 | 9.000 | 9.000 | 748,358 |
| 2026-04-17 | 8.990 | 8.990 | 8.500 | 8.530 | 8.530 | 711,589 |
| 2026-04-16 | 8.640 | 8.950 | 8.340 | 8.950 | 8.950 | 1,010,040 |
| 2026-04-15 | 8.350 | 9.250 | 8.350 | 8.640 | 8.640 | 1,910,727 |
| 2026-04-14 | 7.300 | 8.420 | 7.300 | 8.400 | 8.400 | 909,282 |
| 2026-04-13 | 6.750 | 7.280 | 6.710 | 7.260 | 7.260 | 640,767 |
| 2026-04-10 | 6.930 | 7.070 | 6.780 | 6.790 | 6.790 | 224,706 |
| 2026-04-09 | 6.640 | 6.900 | 6.520 | 6.820 | 6.820 | 508,765 |
| 2026-04-08 | 6.570 | 6.800 | 6.400 | 6.540 | 6.540 | 493,039 |
| 2026-04-07 | 6.510 | 6.600 | 6.070 | 6.260 | 6.260 | 687,713 |
| 2026-04-06 | 6.590 | 6.850 | 6.500 | 6.660 | 6.660 | 472,154 |
| 2026-04-02 | 6.190 | 6.650 | 6.020 | 6.560 | 6.560 | 820,177 |
| 2026-04-01 | 6.400 | 6.500 | 6.300 | 6.420 | 6.420 | 696,830 |
| 2026-03-31 | 6.040 | 6.400 | 5.990 | 6.300 | 6.300 | 881,563 |
| 2026-03-30 | 6.500 | 6.500 | 5.790 | 5.850 | 5.850 | 1,085,515 |
| 2026-03-27 | 6.250 | 6.500 | 6.070 | 6.450 | 6.450 | 823,851 |
| 2026-03-26 | 6.390 | 6.550 | 6.070 | 6.200 | 6.200 | 682,860 |
| 2026-03-25 | 6.620 | 6.860 | 6.570 | 6.570 | 6.570 | 622,952 |
| 2026-03-24 | 6.480 | 6.620 | 6.300 | 6.440 | 6.440 | 414,503 |
| 2026-03-23 | 6.090 | 6.725 | 6.060 | 6.600 | 6.600 | 779,895 |
| 2026-03-20 | 6.390 | 6.570 | 6.010 | 6.180 | 6.180 | 1,514,146 |
| 2026-03-19 | 6.500 | 6.510 | 5.980 | 6.500 | 6.500 | 2,373,404 |
| 2026-03-18 | 7.370 | 7.510 | 6.830 | 6.930 | 6.930 | 1,074,077 |
| 2026-03-17 | 7.670 | 7.850 | 7.540 | 7.660 | 7.660 | 435,938 |
| 2026-03-16 | 8.050 | 8.100 | 7.330 | 7.600 | 7.600 | 1,063,807 |
| 2026-03-13 | 8.250 | 8.460 | 7.780 | 7.990 | 7.990 | 1,479,385 |
| 2026-03-12 | 8.810 | 8.820 | 8.380 | 8.470 | 8.470 | 545,801 |
| 2026-03-11 | 8.990 | 9.200 | 8.680 | 8.800 | 8.800 | 739,224 |
| 2026-03-10 | 8.450 | 8.900 | 8.430 | 8.800 | 8.800 | 795,518 |
| 2026-03-09 | 8.500 | 8.550 | 8.110 | 8.280 | 8.280 | 972,534 |
| 2026-03-06 | 8.400 | 8.780 | 8.290 | 8.750 | 8.750 | 691,731 |
| 2026-03-05 | 8.350 | 8.710 | 8.220 | 8.700 | 8.700 | 1,276,990 |
| 2026-03-04 | 8.400 | 8.570 | 8.180 | 8.550 | 8.550 | 641,251 |
| 2026-03-03 | 8.270 | 8.480 | 7.950 | 8.370 | 8.370 | 1,018,019 |
| 2026-03-02 | 8.500 | 8.900 | 8.460 | 8.710 | 8.710 | 778,713 |
| 2026-02-27 | 8.170 | 8.500 | 8.100 | 8.400 | 8.400 | 586,020 |
| 2026-02-26 | 8.100 | 8.280 | 7.870 | 8.190 | 8.190 | 819,635 |
| 2026-02-25 | 7.860 | 8.230 | 7.850 | 8.020 | 8.020 | 1,195,576 |
| 2026-02-24 | 7.380 | 7.850 | 7.360 | 7.800 | 7.800 | 948,449 |
| 2026-02-23 | 6.820 | 7.500 | 6.820 | 7.500 | 7.500 | 1,586,644 |
| 2026-02-20 | 6.600 | 6.780 | 6.450 | 6.770 | 6.770 | 394,011 |
| 2026-02-19 | 6.400 | 6.640 | 6.280 | 6.630 | 6.630 | 271,201 |
| 2026-02-18 | 6.510 | 6.660 | 6.270 | 6.390 | 6.390 | 1,086,203 |
| 2026-02-17 | 7.050 | 7.070 | 6.350 | 6.440 | 6.440 | 751,406 |
| 2026-02-13 | 6.800 | 7.180 | 6.610 | 7.120 | 7.120 | 716,497 |
| 2026-02-12 | 7.360 | 7.360 | 6.720 | 6.880 | 6.880 | 942,447 |
| 2026-02-11 | 6.550 | 7.400 | 6.540 | 7.350 | 7.350 | 2,038,341 |
| 2026-02-10 | 6.760 | 6.760 | 6.370 | 6.500 | 6.500 | 385,360 |
| 2026-02-09 | 6.490 | 6.830 | 6.400 | 6.620 | 6.620 | 627,629 |
| 2026-02-06 | 6.160 | 6.440 | 6.150 | 6.370 | 6.370 | 414,457 |
| 2026-02-05 | 6.350 | 6.560 | 6.100 | 6.150 | 6.150 | 834,862 |
| 2026-02-04 | 6.780 | 6.900 | 6.400 | 6.660 | 6.660 | 1,818,027 |
| 2026-02-03 | 6.080 | 6.570 | 5.960 | 6.510 | 6.510 | 634,133 |
| 2026-02-02 | 5.880 | 6.060 | 5.750 | 5.890 | 5.890 | 400,905 |
| 2026-01-30 | 6.230 | 6.250 | 5.710 | 5.950 | 5.950 | 868,048 |
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.