Talisker Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.000 | 2.030 | 1.860 | 1.920 | 1.920 | 1,029,400 |
| 2026-01-29 | 2.250 | 2.310 | 2.020 | 2.140 | 2.140 | 750,400 |
| 2026-01-28 | 2.350 | 2.350 | 2.130 | 2.230 | 2.230 | 1,088,000 |
| 2026-01-27 | 2.010 | 2.290 | 2.000 | 2.260 | 2.260 | 1,304,100 |
| 2026-01-26 | 2.200 | 2.250 | 2.030 | 2.050 | 2.050 | 1,980,300 |
| 2026-01-23 | 1.950 | 2.130 | 1.950 | 2.120 | 2.120 | 1,158,800 |
| 2026-01-22 | 1.830 | 1.980 | 1.830 | 1.940 | 1.940 | 554,400 |
| 2026-01-21 | 1.920 | 1.930 | 1.830 | 1.830 | 1.830 | 691,900 |
| 2026-01-20 | 1.800 | 1.940 | 1.750 | 1.900 | 1.900 | 1,010,400 |
| 2026-01-19 | 1.870 | 1.915 | 1.795 | 1.800 | 1.800 | 529,050 |
| 2026-01-16 | 1.880 | 1.890 | 1.800 | 1.860 | 1.860 | 242,962 |
| 2026-01-15 | 1.850 | 1.920 | 1.850 | 1.890 | 1.890 | 486,476 |
| 2026-01-14 | 1.920 | 1.920 | 1.850 | 1.900 | 1.900 | 336,143 |
| 2026-01-13 | 1.970 | 1.980 | 1.830 | 1.870 | 1.870 | 1,339,635 |
| 2026-01-12 | 1.910 | 1.970 | 1.880 | 1.940 | 1.940 | 1,152,823 |
| 2026-01-09 | 1.700 | 1.880 | 1.700 | 1.870 | 1.870 | 1,208,760 |
| 2026-01-08 | 1.560 | 1.695 | 1.500 | 1.690 | 1.690 | 882,652 |
| 2026-01-07 | 1.500 | 1.570 | 1.480 | 1.550 | 1.550 | 595,827 |
| 2026-01-06 | 1.480 | 1.550 | 1.450 | 1.540 | 1.540 | 722,420 |
| 2026-01-05 | 1.500 | 1.550 | 1.445 | 1.450 | 1.450 | 459,855 |
| 2026-01-02 | 1.500 | 1.510 | 1.420 | 1.450 | 1.450 | 235,939 |
| 2025-12-31 | 1.430 | 1.510 | 1.410 | 1.440 | 1.440 | 410,600 |
| 2025-12-30 | 1.460 | 1.500 | 1.430 | 1.440 | 1.440 | 532,600 |
| 2025-12-29 | 1.490 | 1.560 | 1.405 | 1.440 | 1.440 | 600,528 |
| 2025-12-24 | 1.510 | 1.520 | 1.470 | 1.500 | 1.500 | 107,809 |
| 2025-12-23 | 1.440 | 1.510 | 1.390 | 1.500 | 1.500 | 442,380 |
| 2025-12-22 | 1.300 | 1.435 | 1.300 | 1.410 | 1.410 | 1,095,237 |
| 2025-12-19 | 1.280 | 1.350 | 1.270 | 1.300 | 1.300 | 552,030 |
| 2025-12-18 | 1.360 | 1.360 | 1.250 | 1.280 | 1.280 | 1,222,985 |
| 2025-12-17 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 248,374 |
| 2025-12-16 | 1.440 | 1.450 | 1.370 | 1.390 | 1.390 | 157,682 |
| 2025-12-15 | 1.530 | 1.550 | 1.420 | 1.430 | 1.430 | 535,861 |
| 2025-12-12 | 1.580 | 1.630 | 1.510 | 1.520 | 1.520 | 339,828 |
| 2025-12-11 | 1.420 | 1.590 | 1.420 | 1.560 | 1.560 | 690,053 |
| 2025-12-10 | 1.440 | 1.470 | 1.410 | 1.440 | 1.440 | 263,842 |
| 2025-12-09 | 1.370 | 1.475 | 1.370 | 1.470 | 1.470 | 273,177 |
| 2025-12-08 | 1.420 | 1.510 | 1.370 | 1.370 | 1.370 | 356,935 |
| 2025-12-05 | 1.500 | 1.550 | 1.450 | 1.470 | 1.470 | 284,954 |
| 2025-12-04 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 251,026 |
| 2025-12-03 | 1.510 | 1.540 | 1.470 | 1.520 | 1.520 | 396,834 |
| 2025-12-02 | 1.400 | 1.550 | 1.390 | 1.500 | 1.500 | 684,243 |
| 2025-12-01 | 1.390 | 1.440 | 1.340 | 1.430 | 1.430 | 819,443 |
| 2025-11-28 | 1.360 | 1.400 | 1.350 | 1.370 | 1.370 | 371,439 |
| 2025-11-27 | 1.360 | 1.360 | 1.300 | 1.320 | 1.320 | 162,464 |
| 2025-11-26 | 1.250 | 1.360 | 1.250 | 1.340 | 1.340 | 554,558 |
| 2025-11-25 | 1.270 | 1.280 | 1.245 | 1.260 | 1.260 | 174,437 |
| 2025-11-24 | 1.270 | 1.275 | 1.240 | 1.270 | 1.270 | 484,705 |
| 2025-11-21 | 1.250 | 1.250 | 1.190 | 1.240 | 1.240 | 715,362 |
| 2025-11-20 | 1.350 | 1.360 | 1.255 | 1.260 | 1.260 | 303,697 |
| 2025-11-19 | 1.340 | 1.400 | 1.300 | 1.340 | 1.340 | 516,119 |
| 2025-11-18 | 1.310 | 1.330 | 1.260 | 1.320 | 1.320 | 483,880 |
| 2025-11-17 | 1.370 | 1.420 | 1.300 | 1.310 | 1.310 | 581,938 |
| 2025-11-14 | 1.320 | 1.410 | 1.290 | 1.400 | 1.400 | 793,464 |
| 2025-11-13 | 1.500 | 1.520 | 1.370 | 1.380 | 1.380 | 788,049 |
| 2025-11-12 | 1.370 | 1.500 | 1.370 | 1.470 | 1.470 | 898,645 |
| 2025-11-11 | 1.470 | 1.470 | 1.360 | 1.380 | 1.380 | 462,726 |
| 2025-11-10 | 1.410 | 1.470 | 1.410 | 1.450 | 1.450 | 494,757 |
| 2025-11-07 | 1.320 | 1.375 | 1.290 | 1.370 | 1.370 | 309,893 |
| 2025-11-06 | 1.400 | 1.400 | 1.310 | 1.320 | 1.320 | 526,706 |
| 2025-11-05 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 370,592 |
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.