Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.550	0.560	0.540	0.550	0.550	118,050
2024-05-28	0.540	0.560	0.540	0.550	0.550	137,600
2024-05-27	0.530	0.540	0.520	0.530	0.530	35,812
2024-05-24	0.530	0.540	0.530	0.540	0.540	42,186
2024-05-23	0.560	0.570	0.510	0.520	0.520	160,492
2024-05-22	0.590	0.590	0.550	0.560	0.560	104,580
2024-05-21	0.590	0.600	0.570	0.580	0.580	139,703
2024-05-17	0.600	0.600	0.590	0.590	0.590	47,400
2024-05-16	0.580	0.620	0.570	0.580	0.580	411,260
2024-05-15	0.580	0.590	0.560	0.580	0.580	115,475
2024-05-14	0.550	0.570	0.540	0.570	0.570	98,319
2024-05-13	0.560	0.570	0.540	0.540	0.540	57,751
2024-05-10	0.540	0.550	0.530	0.530	0.530	98,475
2024-05-09	0.550	0.560	0.530	0.530	0.530	77,924
2024-05-08	0.550	0.560	0.540	0.550	0.550	29,500
2024-05-07	0.550	0.560	0.540	0.550	0.550	52,509
2024-05-06	0.550	0.570	0.550	0.550	0.550	100,828
2024-05-03	0.530	0.550	0.530	0.540	0.540	51,750
2024-05-02	0.530	0.550	0.530	0.540	0.540	74,500
2024-05-01	0.570	0.570	0.495	0.530	0.530	131,801
2024-04-30	0.580	0.580	0.540	0.560	0.560	89,005
2024-04-29	0.580	0.600	0.550	0.560	0.560	119,615
2024-04-26	0.570	0.590	0.560	0.590	0.590	140,300
2024-04-25	0.550	0.550	0.540	0.540	0.540	95,300
2024-04-24	0.550	0.550	0.540	0.540	0.540	12,530
2024-04-23	0.510	0.540	0.510	0.540	0.540	23,003
2024-04-22	0.540	0.550	0.510	0.520	0.520	68,729
2024-04-19	0.540	0.550	0.530	0.540	0.540	56,779
2024-04-18	0.560	0.560	0.530	0.530	0.530	105,300
2024-04-17	0.560	0.580	0.530	0.530	0.530	115,934
2024-04-16	0.590	0.590	0.550	0.550	0.550	57,368
2024-04-15	0.640	0.640	0.590	0.590	0.590	69,950
2024-04-12	0.580	0.640	0.570	0.620	0.620	334,742
2024-04-11	0.520	0.560	0.520	0.560	0.560	40,802
2024-04-10	0.560	0.560	0.530	0.540	0.540	75,433
2024-04-09	0.570	0.590	0.550	0.550	0.550	151,517
2024-04-08	0.580	0.620	0.530	0.570	0.570	201,605
2024-04-05	0.490	0.550	0.465	0.550	0.550	165,698
2024-04-04	0.490	0.490	0.450	0.475	0.475	152,654
2024-04-03	0.470	0.485	0.465	0.475	0.475	56,651
2024-04-02	0.510	0.520	0.450	0.450	0.450	142,867
2024-04-01	0.390	0.495	0.390	0.495	0.495	219,015
2024-03-28	0.370	0.390	0.370	0.390	0.390	145,910
2024-03-27	0.335	0.380	0.335	0.365	0.365	67,123
2024-03-26	0.340	0.340	0.335	0.340	0.340	53,057
2024-03-25	0.325	0.335	0.325	0.335	0.335	8,817
2024-03-22	0.315	0.330	0.315	0.325	0.325	12,000
2024-03-21	0.310	0.320	0.300	0.320	0.320	287,000
2024-03-20	0.310	0.310	0.305	0.305	0.305	244,000
2024-03-19	0.305	0.305	0.305	0.305	0.305	95,500
2024-03-18	0.315	0.315	0.300	0.300	0.300	724,000
2024-03-15	0.300	0.320	0.295	0.305	0.305	82,341
2024-03-14	0.290	0.300	0.290	0.295	0.295	315,191
2024-03-13	0.300	0.300	0.295	0.300	0.300	97,000
2024-03-12	0.300	0.300	0.285	0.285	0.285	529,100
2024-03-11	0.305	0.305	0.295	0.295	0.295	47,000
2024-03-08	0.310	0.310	0.300	0.305	0.305	508,800
2024-03-07	0.320	0.320	0.310	0.310	0.310	43,000
2024-03-06	0.310	0.315	0.300	0.315	0.315	144,670
2024-03-05	0.310	0.320	0.295	0.300	0.300	267,000

← NewerPage 11 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.