Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.180	1.200	1.130	1.130	1.130	313,100
2026-07-21	1.070	1.120	1.070	1.110	1.110	511,800
2026-07-20	1.070	1.090	1.030	1.050	1.050	145,600
2026-07-17	1.060	1.070	1.010	1.060	1.060	503,100
2026-07-16	1.100	1.100	1.045	1.050	1.050	294,400
2026-07-15	1.120	1.140	1.085	1.100	1.100	284,000
2026-07-14	1.100	1.150	1.080	1.100	1.100	197,600
2026-07-13	1.140	1.150	1.070	1.100	1.100	350,400
2026-07-10	1.190	1.190	1.150	1.150	1.150	153,900
2026-07-09	1.180	1.200	1.160	1.180	1.180	130,800
2026-07-08	1.170	1.170	1.105	1.130	1.130	149,200
2026-07-07	1.250	1.260	1.170	1.180	1.180	424,400
2026-07-06	1.320	1.320	1.230	1.250	1.250	1,307,700
2026-07-03	1.260	1.310	1.250	1.300	1.300	343,600
2026-07-02	1.150	1.250	1.150	1.230	1.230	1,332,400
2026-06-30	1.200	1.220	1.100	1.150	1.150	954,600
2026-06-29	1.150	1.165	1.110	1.150	1.150	948,700
2026-06-26	1.190	1.210	1.160	1.170	1.170	334,400
2026-06-25	1.180	1.240	1.120	1.140	1.140	323,500
2026-06-24	1.180	1.240	1.145	1.160	1.160	496,900
2026-06-23	1.290	1.310	1.230	1.230	1.230	355,400
2026-06-22	1.300	1.340	1.290	1.310	1.310	136,600
2026-06-19	1.280	1.280	1.260	1.280	1.280	112,700
2026-06-18	1.420	1.480	1.280	1.330	1.330	417,000
2026-06-17	1.440	1.520	1.400	1.400	1.400	433,900
2026-06-16	1.410	1.485	1.390	1.470	1.470	347,900
2026-06-15	1.380	1.410	1.360	1.370	1.370	183,400
2026-06-12	1.250	1.320	1.225	1.300	1.300	356,700
2026-06-11	1.160	1.220	1.160	1.210	1.210	169,700
2026-06-10	1.180	1.180	1.140	1.150	1.150	415,900
2026-06-09	1.220	1.250	1.145	1.170	1.170	314,200
2026-06-08	1.210	1.240	1.200	1.220	1.220	396,100
2026-06-05	1.320	1.330	1.170	1.200	1.200	1,728,800
2026-06-04	1.350	1.380	1.325	1.330	1.330	161,000
2026-06-03	1.400	1.400	1.320	1.340	1.340	217,900
2026-06-02	1.370	1.390	1.345	1.380	1.380	175,600
2026-06-01	1.390	1.390	1.320	1.370	1.370	151,600
2026-05-29	1.370	1.400	1.340	1.390	1.390	248,400
2026-05-28	1.310	1.385	1.310	1.350	1.350	230,300
2026-05-27	1.370	1.370	1.310	1.320	1.320	123,800
2026-05-26	1.360	1.430	1.350	1.380	1.380	131,300
2026-05-25	1.400	1.430	1.395	1.410	1.410	119,200
2026-05-22	1.360	1.360	1.305	1.330	1.330	138,400
2026-05-21	1.340	1.380	1.330	1.340	1.340	396,400
2026-05-20	1.330	1.365	1.320	1.350	1.350	1,044,600
2026-05-19	1.400	1.410	1.310	1.310	1.310	721,900
2026-05-15	1.500	1.500	1.410	1.420	1.420	264,100
2026-05-14	1.530	1.540	1.460	1.520	1.520	481,900
2026-05-13	1.540	1.550	1.485	1.520	1.520	247,100
2026-05-12	1.520	1.540	1.470	1.540	1.540	385,200
2026-05-11	1.520	1.560	1.500	1.540	1.540	366,600
2026-05-08	1.440	1.480	1.415	1.460	1.460	127,100
2026-05-07	1.430	1.470	1.390	1.410	1.410	246,200
2026-05-06	1.350	1.420	1.340	1.390	1.390	219,000
2026-05-05	1.380	1.380	1.310	1.310	1.310	188,400
2026-05-04	1.330	1.400	1.325	1.330	1.330	507,000
2026-05-01	1.320	1.370	1.320	1.340	1.340	256,100
2026-04-30	1.350	1.410	1.325	1.340	1.340	235,600
2026-04-29	1.340	1.400	1.310	1.350	1.350	334,500
2026-04-28	1.340	1.370	1.300	1.350	1.350	645,100

← NewerPage 2 of 5 · 251 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.