Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.360	0.380	0.360	0.375	0.375	32,511
2023-12-04	0.375	0.390	0.370	0.370	0.370	117,460
2023-12-01	0.370	0.380	0.365	0.375	0.375	68,870
2023-11-30	0.365	0.380	0.350	0.355	0.355	70,225
2023-11-29	0.340	0.340	0.340	0.340	0.340	15,700
2023-11-28	0.345	0.345	0.330	0.340	0.340	23,182
2023-11-27	0.350	0.360	0.330	0.345	0.345	43,250
2023-11-24	0.350	0.350	0.330	0.340	0.340	8,100
2023-11-23	0.330	0.350	0.330	0.350	0.350	2,500
2023-11-22	0.285	0.345	0.285	0.345	0.345	159,301
2023-11-21	0.280	0.290	0.280	0.280	0.280	23,280
2023-11-20	0.280	0.280	0.265	0.275	0.275	101,884
2023-11-17	0.265	0.270	0.260	0.270	0.270	123,020
2023-11-16	0.270	0.270	0.265	0.265	0.265	52,638
2023-11-15	0.265	0.265	0.260	0.260	0.260	71,000
2023-11-14	0.260	0.265	0.260	0.265	0.265	8,000
2023-11-13	0.260	0.265	0.260	0.265	0.265	6,000
2023-11-10	0.270	0.270	0.260	0.260	0.260	58,500
2023-11-09	0.265	0.270	0.260	0.270	0.270	16,000
2023-11-08	0.265	0.265	0.260	0.260	0.260	5,500
2023-11-07	0.255	0.260	0.255	0.260	0.260	6,000
2023-11-06	0.270	0.270	0.255	0.260	0.260	16,500
2023-11-03	0.270	0.275	0.270	0.270	0.270	110,000
2023-11-02	0.255	0.275	0.255	0.275	0.275	62,500
2023-11-01	0.280	0.280	0.270	0.270	0.270	10,500
2023-10-31	0.290	0.290	0.275	0.275	0.275	245,394
2023-10-30	0.300	0.300	0.285	0.285	0.285	21,361
2023-10-27	0.315	0.315	0.315	0.315	0.315	0
2023-10-26	0.315	0.315	0.315	0.315	0.315	1,200
2023-10-25	0.310	0.310	0.300	0.300	0.300	40,670
2023-10-24	0.300	0.300	0.300	0.300	0.300	1,515
2023-10-23	0.300	0.300	0.300	0.300	0.300	500
2023-10-20	0.310	0.310	0.310	0.310	0.310	5,500
2023-10-19	0.325	0.325	0.310	0.310	0.310	12,100
2023-10-18	0.330	0.330	0.325	0.330	0.330	55,001
2023-10-17	0.330	0.330	0.325	0.330	0.330	37,312
2023-10-16	0.365	0.365	0.320	0.330	0.330	29,000
2023-10-13	0.325	0.330	0.325	0.325	0.325	13,500
2023-10-12	0.345	0.345	0.320	0.320	0.320	254,000
2023-10-11	0.325	0.330	0.320	0.330	0.330	15,504
2023-10-10	0.330	0.330	0.325	0.330	0.330	6,000
2023-10-06	0.325	0.325	0.325	0.325	0.325	33,000
2023-10-05	0.330	0.330	0.325	0.325	0.325	8,000
2023-10-04	0.335	0.335	0.320	0.320	0.320	36,500
2023-10-03	0.330	0.340	0.330	0.330	0.330	10,000
2023-10-02	0.355	0.355	0.320	0.320	0.320	45,946
2023-09-29	0.335	0.350	0.335	0.345	0.345	25,336
2023-09-28	0.330	0.335	0.330	0.330	0.330	3,500
2023-09-27	0.335	0.335	0.330	0.330	0.330	21,000
2023-09-26	0.355	0.355	0.330	0.335	0.335	79,000
2023-09-25	0.355	0.355	0.340	0.355	0.355	56,300
2023-09-22	0.350	0.375	0.345	0.350	0.350	239,000
2023-09-21	0.380	0.380	0.345	0.355	0.355	141,100
2023-09-20	0.380	0.380	0.370	0.375	0.375	24,723
2023-09-19	0.380	0.385	0.370	0.370	0.370	95,101
2023-09-18	0.370	0.380	0.370	0.380	0.380	4,500
2023-09-15	0.375	0.380	0.375	0.380	0.380	4,403
2023-09-14	0.330	0.390	0.330	0.375	0.375	57,250
2023-09-13	0.300	0.330	0.300	0.330	0.330	235,311
2023-09-12	0.310	0.310	0.295	0.295	0.295	78,707

← NewerPage 13 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.