Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.570	0.600	0.550	0.590	0.590	362,573
2025-08-07	0.580	0.580	0.560	0.560	0.560	151,266
2025-08-06	0.560	0.580	0.550	0.570	0.570	350,150
2025-08-05	0.540	0.570	0.530	0.560	0.560	367,537
2025-08-01	0.530	0.540	0.510	0.530	0.530	199,946
2025-07-31	0.550	0.550	0.510	0.510	0.510	130,552
2025-07-30	0.550	0.560	0.520	0.540	0.540	184,373
2025-07-29	0.560	0.560	0.530	0.540	0.540	189,810
2025-07-28	0.570	0.570	0.520	0.570	0.570	220,701
2025-07-25	0.570	0.570	0.550	0.560	0.560	156,126
2025-07-24	0.550	0.570	0.540	0.570	0.570	379,577
2025-07-23	0.570	0.570	0.530	0.540	0.540	330,391
2025-07-22	0.550	0.580	0.535	0.560	0.560	297,063
2025-07-21	0.475	0.550	0.473	0.550	0.550	1,343,212
2025-07-18	0.475	0.475	0.465	0.475	0.475	395,168
2025-07-17	0.470	0.470	0.465	0.465	0.465	272,667
2025-07-16	0.475	0.475	0.465	0.468	0.468	820,105
2025-07-15	0.475	0.475	0.465	0.465	0.465	407,323
2025-07-14	0.475	0.480	0.473	0.475	0.475	1,057,828
2025-07-11	0.480	0.480	0.465	0.468	0.468	524,900
2025-07-10	0.465	0.480	0.465	0.470	0.470	797,637
2025-07-09	0.475	0.475	0.465	0.465	0.465	547,961
2025-07-08	0.475	0.475	0.455	0.465	0.465	852,656
2025-07-07	0.470	0.475	0.470	0.473	0.473	578,571
2025-07-04	0.470	0.470	0.465	0.465	0.465	189,852
2025-07-03	0.470	0.470	0.465	0.465	0.465	149,002
2025-07-02	0.470	0.473	0.465	0.468	0.468	583,040
2025-06-30	0.465	0.470	0.455	0.465	0.465	196,393
2025-06-27	0.470	0.470	0.455	0.460	0.460	747,300
2025-06-26	0.475	0.480	0.468	0.470	0.470	342,275
2025-06-25	0.470	0.470	0.460	0.470	0.470	215,817
2025-06-24	0.470	0.475	0.465	0.465	0.465	63,967
2025-06-23	0.470	0.475	0.465	0.470	0.470	730,989
2025-06-20	0.470	0.475	0.450	0.475	0.475	604,833
2025-06-19	0.475	0.480	0.465	0.465	0.465	530,075
2025-06-18	0.475	0.480	0.475	0.480	0.480	141,730
2025-06-17	0.485	0.485	0.475	0.478	0.478	164,504
2025-06-16	0.480	0.485	0.475	0.485	0.485	494,816
2025-06-13	0.480	0.480	0.475	0.480	0.480	580,647
2025-06-12	0.485	0.485	0.475	0.480	0.480	485,401
2025-06-11	0.480	0.480	0.465	0.480	0.480	752,514
2025-06-10	0.490	0.490	0.470	0.485	0.485	393,540
2025-06-09	0.490	0.490	0.480	0.485	0.485	616,386
2025-06-06	0.490	0.490	0.475	0.485	0.485	816,857
2025-06-05	0.550	0.560	0.485	0.490	0.490	2,644,508
2025-06-04	0.530	0.570	0.530	0.570	0.570	475,073
2025-06-03	0.530	0.530	0.510	0.530	0.530	238,851
2025-06-02	0.490	0.540	0.490	0.530	0.530	523,575
2025-05-30	0.500	0.500	0.480	0.490	0.490	509,729
2025-05-29	0.520	0.540	0.490	0.490	0.490	952,993
2025-05-28	0.500	0.520	0.490	0.510	0.510	727,700
2025-05-27	0.500	0.500	0.500	0.500	0.500	165,722
2025-05-26	0.500	0.500	0.490	0.500	0.500	234,684
2025-05-23	0.495	0.510	0.490	0.490	0.490	241,639
2025-05-22	0.495	0.500	0.490	0.495	0.495	159,249
2025-05-21	0.490	0.495	0.490	0.495	0.495	398,895
2025-05-20	0.490	0.500	0.480	0.490	0.490	293,999
2025-05-16	0.495	0.495	0.468	0.480	0.480	522,013
2025-05-15	0.475	0.510	0.475	0.480	0.480	397,417
2025-05-14	0.500	0.500	0.470	0.490	0.490	327,434

← NewerPage 6 of 21 · 1,259 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.