Talon Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.310 | 8.450 | 8.050 | 8.150 | 8.150 | 312,703 |
| 2026-10-15 | 8.120 | 8.260 | 7.800 | 8.200 | 8.200 | 459,846 |
| 2026-10-14 | 8.370 | 8.620 | 8.050 | 8.220 | 8.220 | 563,407 |
| 2026-10-13 | 8.900 | 8.960 | 8.470 | 8.650 | 8.650 | 356,053 |
| 2026-10-09 | 8.910 | 9.080 | 8.900 | 8.900 | 8.900 | 227,919 |
| 2026-10-08 | 8.830 | 8.940 | 8.520 | 8.680 | 8.680 | 539,192 |
| 2026-10-07 | 9.010 | 9.110 | 8.910 | 8.910 | 8.910 | 325,066 |
| 2026-10-06 | 9.290 | 9.380 | 8.920 | 9.200 | 9.200 | 354,271 |
| 2026-10-05 | 9.170 | 9.380 | 8.990 | 9.360 | 9.360 | 514,419 |
| 2026-10-02 | 8.940 | 9.170 | 8.810 | 9.140 | 9.140 | 486,291 |
| 2026-10-01 | 8.930 | 9.010 | 8.800 | 8.880 | 8.880 | 328,075 |
| 2026-09-30 | 9.160 | 9.190 | 8.850 | 8.980 | 8.980 | 434,125 |
| 2026-09-29 | 9.200 | 9.210 | 8.920 | 9.030 | 9.030 | 310,686 |
| 2026-09-28 | 9.010 | 9.490 | 8.860 | 9.210 | 9.210 | 688,884 |
| 2026-09-25 | 9.290 | 9.500 | 9.110 | 9.300 | 9.300 | 264,740 |
| 2026-09-24 | 9.400 | 9.460 | 9.180 | 9.340 | 9.340 | 331,565 |
| 2026-09-23 | 9.760 | 9.840 | 9.395 | 9.440 | 9.440 | 412,965 |
| 2026-09-22 | 9.820 | 10.080 | 9.740 | 9.930 | 9.930 | 472,037 |
| 2026-09-21 | 9.800 | 9.830 | 9.600 | 9.720 | 9.720 | 581,979 |
| 2026-09-18 | 9.700 | 9.900 | 9.510 | 9.640 | 9.640 | 512,484 |
| 2026-09-17 | 9.320 | 9.820 | 9.270 | 9.640 | 9.640 | 470,518 |
| 2026-09-16 | 9.270 | 9.510 | 8.850 | 9.020 | 9.020 | 707,055 |
| 2026-09-15 | 9.710 | 9.820 | 9.040 | 9.100 | 9.100 | 1,234,629 |
| 2026-09-14 | 10.240 | 10.450 | 9.710 | 9.800 | 9.800 | 1,029,638 |
| 2026-09-11 | 11.200 | 11.230 | 10.400 | 10.400 | 10.400 | 1,825,895 |
| 2026-09-10 | 9.490 | 11.200 | 9.420 | 11.200 | 11.200 | 5,681,475 |
| 2026-09-09 | 8.400 | 8.500 | 8.340 | 8.340 | 8.340 | 1,186,690 |
| 2026-09-08 | 7.790 | 8.400 | 7.740 | 8.360 | 8.360 | 1,818,441 |
| 2026-09-04 | 7.360 | 7.660 | 7.180 | 7.620 | 7.620 | 680,495 |
| 2026-09-03 | 8.160 | 8.160 | 7.260 | 7.450 | 7.450 | 823,403 |
| 2026-09-02 | 7.400 | 7.970 | 7.400 | 7.810 | 7.810 | 969,790 |
| 2026-09-01 | 7.380 | 7.460 | 7.220 | 7.280 | 7.280 | 446,533 |
| 2026-08-31 | 7.700 | 7.800 | 7.430 | 7.580 | 7.580 | 478,862 |
| 2026-08-28 | 8.180 | 8.210 | 7.730 | 7.770 | 7.770 | 533,863 |
| 2026-08-27 | 8.050 | 8.140 | 8.000 | 8.100 | 8.100 | 390,888 |
| 2026-08-26 | 8.250 | 8.250 | 8.000 | 8.020 | 8.020 | 515,860 |
| 2026-08-25 | 8.390 | 8.540 | 8.310 | 8.350 | 8.350 | 295,532 |
| 2026-08-24 | 8.110 | 8.490 | 8.060 | 8.440 | 8.440 | 833,574 |
| 2026-08-21 | 7.950 | 8.130 | 7.870 | 8.060 | 8.060 | 694,708 |
| 2026-08-20 | 7.400 | 7.900 | 7.360 | 7.830 | 7.830 | 928,890 |
| 2026-08-19 | 7.640 | 7.780 | 7.250 | 7.400 | 7.400 | 470,812 |
| 2026-08-18 | 7.380 | 7.580 | 7.280 | 7.500 | 7.500 | 744,886 |
| 2026-08-17 | 7.260 | 7.600 | 7.235 | 7.550 | 7.550 | 598,007 |
| 2026-08-14 | 7.180 | 7.480 | 7.150 | 7.300 | 7.300 | 452,024 |
| 2026-08-13 | 7.280 | 7.420 | 7.040 | 7.190 | 7.190 | 217,182 |
| 2026-08-12 | 7.400 | 7.420 | 7.230 | 7.350 | 7.350 | 466,975 |
| 2026-08-11 | 7.270 | 7.420 | 7.150 | 7.380 | 7.380 | 645,028 |
| 2026-08-10 | 7.220 | 7.580 | 7.100 | 7.210 | 7.210 | 552,464 |
| 2026-08-07 | 6.700 | 7.130 | 6.640 | 7.080 | 7.080 | 931,395 |
| 2026-08-06 | 6.750 | 7.020 | 6.590 | 6.590 | 6.590 | 736,555 |
| 2026-08-05 | 6.230 | 6.500 | 6.000 | 6.230 | 6.230 | 840,254 |
| 2026-08-04 | 5.310 | 6.070 | 5.310 | 6.040 | 6.040 | 928,797 |
| 2026-07-31 | 5.250 | 5.270 | 5.030 | 5.030 | 5.030 | 351,780 |
| 2026-07-30 | 5.220 | 5.275 | 5.100 | 5.230 | 5.230 | 177,389 |
| 2026-07-29 | 5.220 | 5.280 | 5.040 | 5.050 | 5.050 | 263,952 |
| 2026-07-28 | 5.430 | 5.430 | 5.150 | 5.190 | 5.190 | 268,112 |
| 2026-07-27 | 5.520 | 5.610 | 5.270 | 5.500 | 5.500 | 334,493 |
| 2026-07-24 | 5.560 | 5.620 | 5.360 | 5.430 | 5.430 | 248,006 |
| 2026-07-23 | 5.830 | 5.920 | 5.580 | 5.610 | 5.610 | 189,522 |
| 2026-07-22 | 5.900 | 6.120 | 5.860 | 5.900 | 5.900 | 430,558 |
Page 1 of 21 · 1,257 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.