Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.310	0.310	0.300	0.310	0.310	125,000
2024-03-01	0.310	0.310	0.300	0.310	0.310	34,300
2024-02-29	0.300	0.310	0.295	0.295	0.295	165,800
2024-02-28	0.300	0.310	0.295	0.305	0.305	33,041
2024-02-27	0.305	0.310	0.300	0.300	0.300	32,500
2024-02-26	0.315	0.315	0.305	0.305	0.305	22,496
2024-02-23	0.300	0.310	0.300	0.310	0.310	21,000
2024-02-22	0.330	0.330	0.295	0.300	0.300	127,502
2024-02-21	0.335	0.335	0.320	0.335	0.335	8,000
2024-02-20	0.335	0.335	0.330	0.335	0.335	7,000
2024-02-16	0.330	0.335	0.330	0.335	0.335	3,505
2024-02-15	0.335	0.335	0.325	0.325	0.325	6,485
2024-02-14	0.335	0.335	0.325	0.325	0.325	10,500
2024-02-13	0.340	0.340	0.335	0.335	0.335	1,000
2024-02-12	0.340	0.340	0.340	0.340	0.340	14,500
2024-02-09	0.330	0.340	0.330	0.340	0.340	83,800
2024-02-08	0.325	0.330	0.310	0.330	0.330	9,000
2024-02-07	0.360	0.360	0.320	0.325	0.325	19,506
2024-02-06	0.330	0.335	0.310	0.330	0.330	73,402
2024-02-05	0.310	0.320	0.300	0.320	0.320	5,500
2024-02-02	0.310	0.310	0.310	0.310	0.310	0
2024-02-01	0.310	0.310	0.310	0.310	0.310	6,150
2024-01-31	0.320	0.325	0.310	0.320	0.320	19,000
2024-01-30	0.300	0.320	0.295	0.320	0.320	7,700
2024-01-29	0.310	0.310	0.295	0.300	0.300	8,600
2024-01-26	0.310	0.310	0.310	0.310	0.310	5,000
2024-01-25	0.310	0.315	0.300	0.315	0.315	6,500
2024-01-24	0.315	0.320	0.315	0.320	0.320	5,146
2024-01-23	0.310	0.315	0.310	0.315	0.315	6,000
2024-01-22	0.285	0.320	0.285	0.315	0.315	47,500
2024-01-19	0.300	0.300	0.290	0.295	0.295	70,000
2024-01-18	0.300	0.315	0.290	0.315	0.315	12,000
2024-01-17	0.325	0.325	0.300	0.305	0.305	80,921
2024-01-16	0.320	0.325	0.320	0.325	0.325	273,007
2024-01-15	0.330	0.330	0.320	0.320	0.320	7,800
2024-01-12	0.310	0.320	0.310	0.320	0.320	26,300
2024-01-11	0.345	0.345	0.310	0.310	0.310	21,800
2024-01-10	0.330	0.330	0.330	0.330	0.330	1,001
2024-01-09	0.345	0.345	0.320	0.320	0.320	28,402
2024-01-08	0.335	0.335	0.330	0.330	0.330	9,500
2024-01-05	0.335	0.335	0.335	0.335	0.335	52,420
2024-01-04	0.335	0.335	0.330	0.330	0.330	13,001
2024-01-03	0.350	0.350	0.335	0.335	0.335	16,800
2024-01-02	0.320	0.345	0.320	0.340	0.340	14,768
2023-12-29	0.335	0.335	0.330	0.330	0.330	3,000
2023-12-28	0.325	0.325	0.320	0.320	0.320	10,310
2023-12-27	0.345	0.345	0.320	0.325	0.325	87,515
2023-12-22	0.350	0.360	0.310	0.320	0.320	64,130
2023-12-21	0.360	0.360	0.350	0.350	0.350	5,800
2023-12-20	0.370	0.370	0.350	0.370	0.370	11,139
2023-12-19	0.365	0.375	0.365	0.370	0.370	15,100
2023-12-18	0.360	0.360	0.360	0.360	0.360	12,000
2023-12-15	0.365	0.365	0.345	0.360	0.360	46,270
2023-12-14	0.350	0.370	0.350	0.370	0.370	37,400
2023-12-13	0.375	0.375	0.360	0.360	0.360	8,200
2023-12-12	0.370	0.370	0.360	0.365	0.365	23,000
2023-12-11	0.370	0.370	0.360	0.360	0.360	20,722
2023-12-08	0.365	0.370	0.365	0.370	0.370	7,594
2023-12-07	0.370	0.370	0.370	0.370	0.370	5,500
2023-12-06	0.365	0.380	0.360	0.370	0.370	61,580

← NewerPage 12 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.