Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.305	0.305	0.300	0.305	1.525	5,257
2022-01-07	0.305	0.305	0.305	0.305	1.525	20,615
2022-01-06	0.305	0.310	0.300	0.305	1.525	5,098
2022-01-05	0.310	0.310	0.305	0.310	1.550	7,349
2022-01-04	0.310	0.315	0.305	0.310	1.550	5,311
2021-12-31	0.300	0.310	0.300	0.310	1.550	36,100
2021-12-30	0.295	0.295	0.290	0.295	1.475	6,040
2021-12-29	0.300	0.310	0.295	0.300	1.500	87,259
2021-12-24	0.295	0.305	0.295	0.305	1.525	22,301
2021-12-23	0.290	0.300	0.290	0.295	1.475	19,321
2021-12-22	0.280	0.290	0.275	0.290	1.450	20,700
2021-12-21	0.280	0.300	0.265	0.285	1.425	117,718
2021-12-20	0.300	0.300	0.275	0.285	1.425	33,580
2021-12-17	0.300	0.300	0.290	0.290	1.450	17,703
2021-12-16	0.300	0.300	0.300	0.300	1.500	15,700
2021-12-15	0.320	0.320	0.295	0.300	1.500	123,600
2021-12-14	0.325	0.325	0.320	0.320	1.600	18,315
2021-12-13	0.320	0.323	0.315	0.323	1.613	22,424
2021-12-10	0.315	0.320	0.315	0.315	1.575	28,300
2021-12-09	0.310	0.315	0.310	0.315	1.575	51,100
2021-12-08	0.315	0.315	0.305	0.310	1.550	16,095
2021-12-07	0.315	0.315	0.315	0.315	1.575	16,950
2021-12-06	0.320	0.320	0.315	0.315	1.575	14,682
2021-12-03	0.320	0.360	0.315	0.320	1.600	164,367
2021-12-02	0.300	0.330	0.300	0.325	1.625	50,927
2021-12-01	0.300	0.310	0.300	0.310	1.550	12,026
2021-11-30	0.315	0.320	0.310	0.315	1.575	29,507
2021-11-29	0.320	0.320	0.315	0.315	1.575	10,965
2021-11-26	0.320	0.320	0.310	0.310	1.550	58,080
2021-11-25	0.320	0.320	0.320	0.320	1.600	2,530
2021-11-24	0.320	0.320	0.315	0.320	1.600	11,365
2021-11-23	0.315	0.325	0.315	0.325	1.625	2,303
2021-11-22	0.330	0.330	0.320	0.320	1.600	43,983
2021-11-19	0.315	0.320	0.315	0.320	1.600	27,989
2021-11-18	0.320	0.330	0.315	0.315	1.575	33,627
2021-11-17	0.320	0.325	0.320	0.325	1.625	9,803
2021-11-16	0.320	0.325	0.315	0.320	1.600	46,199
2021-11-15	0.330	0.330	0.320	0.325	1.625	48,687
2021-11-12	0.330	0.330	0.325	0.330	1.650	23,720
2021-11-11	0.330	0.330	0.325	0.330	1.650	43,210
2021-11-10	0.310	0.330	0.310	0.330	1.650	53,048
2021-11-09	0.320	0.320	0.300	0.310	1.550	97,238
2021-11-08	0.315	0.320	0.310	0.315	1.575	41,770
2021-11-05	0.290	0.300	0.290	0.300	1.500	37,714
2021-11-04	0.270	0.290	0.270	0.280	1.400	125,610
2021-11-03	0.265	0.270	0.255	0.270	1.350	27,050
2021-11-02	0.265	0.265	0.260	0.265	1.325	18,238
2021-11-01	0.275	0.275	0.265	0.265	1.325	5,578
2021-10-29	0.275	0.275	0.270	0.270	1.350	19,375
2021-10-28	0.275	0.275	0.270	0.275	1.375	40,146
2021-10-27	0.260	0.270	0.250	0.265	1.325	61,778
2021-10-26	0.265	0.270	0.260	0.260	1.300	6,251
2021-10-25	0.270	0.280	0.265	0.265	1.325	41,401
2021-10-22	0.265	0.270	0.260	0.270	1.350	58,051
2021-10-21	0.265	0.265	0.255	0.260	1.300	44,199
2021-10-20	0.260	0.270	0.260	0.265	1.325	44,080
2021-10-19	0.250	0.260	0.250	0.260	1.300	47,830
2021-10-18	0.255	0.255	0.245	0.245	1.225	60,321
2021-10-15	0.250	0.255	0.250	0.255	1.275	30,820
2021-10-14	0.250	0.250	0.245	0.250	1.250	14,693

← NewerPage 21 of 21 · 1,260 trading days

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.