Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.380	0.385	0.375	0.380	0.380	8,000
2024-08-22	0.370	0.390	0.370	0.375	0.375	19,943
2024-08-21	0.395	0.395	0.360	0.375	0.375	71,650
2024-08-20	0.355	0.370	0.350	0.360	0.360	105,500
2024-08-19	0.380	0.380	0.340	0.345	0.345	58,724
2024-08-16	0.360	0.360	0.340	0.350	0.350	249,267
2024-08-15	0.350	0.350	0.335	0.350	0.350	78,600
2024-08-14	0.365	0.365	0.335	0.340	0.340	54,150
2024-08-13	0.360	0.360	0.340	0.340	0.340	141,217
2024-08-12	0.340	0.350	0.340	0.345	0.345	226,708
2024-08-09	0.355	0.360	0.325	0.340	0.340	377,480
2024-08-08	0.345	0.360	0.320	0.350	0.350	95,414
2024-08-07	0.355	0.355	0.335	0.335	0.335	73,100
2024-08-06	0.370	0.375	0.350	0.350	0.350	122,000
2024-08-02	0.420	0.420	0.370	0.370	0.370	172,900
2024-08-01	0.420	0.420	0.410	0.410	0.410	12,500
2024-07-31	0.415	0.420	0.400	0.415	0.415	41,548
2024-07-30	0.420	0.420	0.400	0.400	0.400	106,325
2024-07-29	0.410	0.435	0.405	0.415	0.415	232,642
2024-07-26	0.450	0.460	0.445	0.460	0.460	79,500
2024-07-25	0.460	0.465	0.445	0.450	0.450	64,733
2024-07-24	0.475	0.475	0.450	0.455	0.455	107,000
2024-07-23	0.490	0.490	0.475	0.475	0.475	24,000
2024-07-22	0.465	0.480	0.465	0.475	0.475	39,058
2024-07-19	0.475	0.475	0.470	0.470	0.470	15,000
2024-07-18	0.490	0.490	0.475	0.480	0.480	123,505
2024-07-17	0.490	0.500	0.485	0.490	0.490	165,000
2024-07-16	0.480	0.490	0.480	0.485	0.485	87,265
2024-07-15	0.460	0.485	0.460	0.480	0.480	244,819
2024-07-12	0.475	0.475	0.455	0.465	0.465	57,796
2024-07-11	0.495	0.495	0.450	0.465	0.465	216,172
2024-07-10	0.495	0.495	0.490	0.495	0.495	50,000
2024-07-09	0.500	0.500	0.490	0.495	0.495	28,600
2024-07-08	0.500	0.510	0.495	0.500	0.500	34,966
2024-07-05	0.510	0.510	0.495	0.500	0.500	48,400
2024-07-04	0.510	0.510	0.500	0.500	0.500	18,300
2024-07-03	0.500	0.510	0.490	0.510	0.510	64,200
2024-07-02	0.500	0.500	0.500	0.500	0.500	19,095
2024-06-28	0.495	0.500	0.490	0.500	0.500	123,400
2024-06-27	0.490	0.500	0.490	0.500	0.500	68,500
2024-06-26	0.480	0.490	0.475	0.490	0.490	167,631
2024-06-25	0.500	0.500	0.490	0.495	0.495	14,500
2024-06-24	0.510	0.510	0.500	0.500	0.500	113,921
2024-06-21	0.500	0.510	0.495	0.495	0.495	96,500
2024-06-20	0.495	0.510	0.495	0.500	0.500	89,500
2024-06-19	0.500	0.500	0.490	0.490	0.490	25,000
2024-06-18	0.500	0.500	0.495	0.495	0.495	50,000
2024-06-17	0.510	0.510	0.495	0.500	0.500	19,600
2024-06-14	0.485	0.500	0.485	0.500	0.500	15,500
2024-06-13	0.500	0.500	0.490	0.500	0.500	39,475
2024-06-12	0.510	0.520	0.500	0.500	0.500	40,150
2024-06-11	0.510	0.510	0.495	0.500	0.500	46,911
2024-06-10	0.520	0.530	0.510	0.510	0.510	34,300
2024-06-07	0.510	0.510	0.500	0.510	0.510	26,760
2024-06-06	0.510	0.510	0.500	0.510	0.510	45,639
2024-06-05	0.520	0.520	0.510	0.510	0.510	30,000
2024-06-04	0.530	0.530	0.500	0.500	0.500	51,801
2024-06-03	0.540	0.540	0.520	0.520	0.520	64,540
2024-05-31	0.540	0.540	0.520	0.520	0.520	54,628
2024-05-30	0.550	0.550	0.530	0.530	0.530	71,313

← NewerPage 10 of 21 · 1,259 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.