Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.360	1.420	1.330	1.330	1.330	686,064
2025-11-03	1.490	1.510	1.420	1.440	1.440	574,581
2025-10-31	1.480	1.510	1.440	1.490	1.490	935,349
2025-10-30	1.550	1.590	1.470	1.490	1.490	831,140
2025-10-29	1.440	1.500	1.400	1.460	1.460	633,974
2025-10-28	1.350	1.405	1.320	1.390	1.390	471,309
2025-10-27	1.450	1.460	1.330	1.350	1.350	966,763
2025-10-24	1.470	1.480	1.420	1.450	1.450	320,345
2025-10-23	1.430	1.510	1.420	1.470	1.470	622,328
2025-10-22	1.350	1.440	1.350	1.410	1.410	814,045
2025-10-21	1.400	1.420	1.290	1.350	1.350	1,174,549
2025-10-20	1.550	1.590	1.430	1.450	1.450	521,148
2025-10-17	1.600	1.620	1.450	1.500	1.500	959,879
2025-10-16	1.700	1.710	1.630	1.670	1.670	562,840
2025-10-15	1.680	1.730	1.610	1.700	1.700	850,154
2025-10-14	1.540	1.690	1.540	1.630	1.630	1,363,706
2025-10-10	1.600	1.600	1.445	1.500	1.500	1,194,202
2025-10-09	1.750	1.820	1.530	1.550	1.550	1,491,222
2025-10-08	1.770	1.800	1.650	1.700	1.700	1,446,393
2025-10-07	1.700	1.860	1.680	1.710	1.710	1,354,841
2025-10-06	1.500	1.670	1.500	1.630	1.630	801,436
2025-10-03	1.520	1.530	1.440	1.470	1.470	451,451
2025-10-02	1.650	1.650	1.400	1.500	1.500	1,437,053
2025-10-01	1.420	1.600	1.420	1.570	1.570	988,740
2025-09-30	1.440	1.440	1.340	1.420	1.420	531,417
2025-09-29	1.380	1.460	1.330	1.390	1.390	1,047,073
2025-09-26	1.320	1.340	1.270	1.290	1.290	304,296
2025-09-25	1.280	1.330	1.250	1.310	1.310	670,421
2025-09-24	1.220	1.320	1.200	1.280	1.280	813,135
2025-09-23	1.250	1.270	1.150	1.220	1.220	350,781
2025-09-22	1.230	1.310	1.210	1.240	1.240	1,204,872
2025-09-19	1.080	1.200	1.060	1.180	1.180	468,602
2025-09-18	1.070	1.080	1.020	1.060	1.060	211,804
2025-09-17	1.080	1.080	1.040	1.070	1.070	424,606
2025-09-16	1.060	1.130	1.040	1.080	1.080	992,621
2025-09-15	0.930	1.110	0.930	1.060	1.060	1,344,631
2025-09-12	0.890	0.910	0.870	0.890	0.890	311,020
2025-09-11	0.830	0.900	0.830	0.880	0.880	345,715
2025-09-10	0.850	0.850	0.820	0.830	0.830	215,372
2025-09-09	0.840	0.890	0.810	0.850	0.850	319,627
2025-09-08	0.840	0.900	0.830	0.870	0.870	607,713
2025-09-05	0.760	0.850	0.760	0.840	0.840	442,900
2025-09-04	0.790	0.800	0.750	0.790	0.790	191,649
2025-09-03	0.780	0.800	0.740	0.780	0.780	436,766
2025-09-02	0.740	0.790	0.740	0.770	0.770	417,164
2025-08-29	0.740	0.740	0.720	0.740	0.740	252,057
2025-08-28	0.740	0.760	0.740	0.740	0.740	200,340
2025-08-27	0.750	0.760	0.700	0.750	0.750	496,817
2025-08-26	0.730	0.770	0.710	0.770	0.770	533,941
2025-08-25	0.700	0.740	0.700	0.730	0.730	162,335
2025-08-22	0.670	0.750	0.670	0.700	0.700	526,060
2025-08-21	0.620	0.680	0.620	0.680	0.680	446,681
2025-08-20	0.600	0.620	0.600	0.600	0.600	79,518
2025-08-19	0.630	0.630	0.590	0.610	0.610	290,810
2025-08-18	0.640	0.640	0.620	0.620	0.620	151,407
2025-08-15	0.650	0.660	0.630	0.630	0.630	181,192
2025-08-14	0.660	0.660	0.640	0.640	0.640	156,034
2025-08-13	0.640	0.650	0.620	0.650	0.650	467,269
2025-08-12	0.630	0.640	0.620	0.630	0.630	114,510
2025-08-11	0.600	0.620	0.590	0.620	0.620	329,415

← NewerPage 5 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.