Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.340	1.370	1.300	1.350	1.350	645,100
2026-04-27	1.370	1.370	1.330	1.340	1.340	127,800
2026-04-24	1.340	1.365	1.330	1.350	1.350	151,500
2026-04-23	1.370	1.400	1.300	1.340	1.340	286,400
2026-04-22	1.320	1.420	1.320	1.380	1.380	245,300
2026-04-21	1.450	1.450	1.320	1.320	1.320	918,100
2026-04-20	1.480	1.480	1.390	1.430	1.430	454,700
2026-04-17	1.460	1.515	1.440	1.480	1.480	1,055,300
2026-04-16	1.440	1.470	1.410	1.450	1.450	223,000
2026-04-15	1.500	1.500	1.420	1.440	1.440	295,300
2026-04-14	1.500	1.500	1.460	1.480	1.480	715,600
2026-04-13	1.460	1.500	1.440	1.480	1.480	191,400
2026-04-10	1.510	1.540	1.470	1.490	1.490	167,700
2026-04-09	1.500	1.550	1.490	1.530	1.530	311,900
2026-04-08	1.600	1.620	1.480	1.500	1.500	767,900
2026-04-07	1.530	1.530	1.460	1.500	1.500	399,300
2026-04-06	1.490	1.530	1.450	1.510	1.510	235,500
2026-04-02	1.410	1.520	1.390	1.490	1.490	584,000
2026-04-01	1.540	1.590	1.510	1.550	1.550	407,300
2026-03-31	1.380	1.515	1.380	1.500	1.500	606,900
2026-03-30	1.380	1.410	1.320	1.330	1.330	403,900
2026-03-27	1.270	1.370	1.270	1.350	1.350	346,600
2026-03-26	1.350	1.400	1.280	1.290	1.290	497,700
2026-03-25	1.420	1.440	1.380	1.400	1.400	431,100
2026-03-24	1.300	1.360	1.250	1.340	1.340	624,100
2026-03-23	1.320	1.370	1.250	1.310	1.310	1,245,200
2026-03-20	1.300	1.330	1.200	1.280	1.280	776,600
2026-03-19	1.240	1.270	1.180	1.230	1.230	1,306,800
2026-03-18	1.420	1.430	1.340	1.350	1.350	954,600
2026-03-17	1.490	1.520	1.445	1.450	1.450	242,200
2026-03-16	1.480	1.540	1.440	1.480	1.480	476,000
2026-03-13	1.590	1.620	1.470	1.480	1.480	1,032,600
2026-03-12	1.680	1.710	1.580	1.600	1.600	1,703,000
2026-03-11	1.770	1.780	1.660	1.700	1.700	680,400
2026-03-10	1.770	1.840	1.710	1.780	1.780	1,546,700
2026-03-09	1.650	1.730	1.620	1.690	1.690	420,700
2026-03-06	1.630	1.750	1.630	1.710	1.710	1,945,600
2026-03-05	1.710	1.730	1.620	1.650	1.650	728,700
2026-03-04	1.770	1.800	1.715	1.740	1.740	964,600
2026-03-03	1.760	1.800	1.680	1.730	1.730	2,088,700
2026-03-02	1.880	1.880	1.800	1.840	1.840	1,594,300
2026-02-27	1.850	1.880	1.800	1.830	1.830	2,268,500
2026-02-26	1.920	1.920	1.755	1.880	1.880	5,679,600
2026-02-25	2.240	2.280	2.120	2.140	2.140	1,355,100
2026-02-24	2.130	2.280	2.070	2.260	2.260	777,000
2026-02-23	2.220	2.280	2.150	2.160	2.160	1,178,500
2026-02-20	2.160	2.210	2.140	2.190	2.190	1,786,800
2026-02-19	2.050	2.210	2.040	2.180	2.180	734,300
2026-02-18	1.940	2.080	1.930	2.060	2.060	1,068,700
2026-02-17	1.890	1.990	1.830	1.900	1.900	681,100
2026-02-13	1.840	1.990	1.840	1.950	1.950	620,100
2026-02-12	2.010	2.020	1.830	1.830	1.830	590,700
2026-02-11	1.980	2.045	1.940	2.040	2.040	806,900
2026-02-10	1.970	1.990	1.940	1.960	1.960	373,100
2026-02-09	1.850	2.010	1.830	2.000	2.000	515,700
2026-02-06	1.700	1.830	1.700	1.810	1.810	374,900
2026-02-05	1.810	1.860	1.680	1.690	1.690	835,900
2026-02-04	2.000	2.000	1.830	1.890	1.890	641,600
2026-02-03	2.010	2.050	1.900	1.950	1.950	1,197,800
2026-02-02	1.900	1.990	1.840	1.900	1.900	476,700

← NewerPage 3 of 21 · 1,255 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.