Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.500	0.510	0.495	0.495	0.495	212,366
2025-05-12	0.510	0.510	0.495	0.500	0.500	153,614
2025-05-09	0.500	0.510	0.500	0.510	0.510	402,304
2025-05-08	0.490	0.500	0.490	0.500	0.500	101,121
2025-05-07	0.510	0.510	0.495	0.495	0.495	191,232
2025-05-06	0.510	0.510	0.500	0.505	0.505	406,977
2025-05-05	0.500	0.505	0.480	0.500	0.500	420,762
2025-05-02	0.500	0.510	0.495	0.510	0.510	593,009
2025-05-01	0.580	0.580	0.510	0.520	0.520	272,344
2025-04-30	0.590	0.590	0.570	0.580	0.580	38,344
2025-04-29	0.600	0.600	0.590	0.600	0.600	20,901
2025-04-28	0.610	0.630	0.600	0.600	0.600	146,550
2025-04-25	0.590	0.610	0.580	0.610	0.610	98,301
2025-04-24	0.540	0.610	0.540	0.610	0.610	223,348
2025-04-23	0.560	0.560	0.510	0.530	0.530	174,483
2025-04-22	0.630	0.640	0.560	0.560	0.560	97,560
2025-04-21	0.630	0.640	0.600	0.600	0.600	179,291
2025-04-17	0.640	0.640	0.560	0.570	0.570	128,610
2025-04-16	0.530	0.640	0.530	0.600	0.600	449,010
2025-04-15	0.510	0.550	0.500	0.510	0.510	171,954
2025-04-14	0.540	0.540	0.475	0.500	0.500	854,650
2025-04-11	0.610	0.620	0.560	0.570	0.570	377,860
2025-04-10	0.620	0.680	0.580	0.610	0.610	462,935
2025-04-09	0.530	0.610	0.530	0.610	0.610	138,573
2025-04-08	0.580	0.580	0.500	0.530	0.530	95,147
2025-04-07	0.550	0.560	0.530	0.560	0.560	42,789
2025-04-04	0.590	0.590	0.520	0.560	0.560	175,315
2025-04-03	0.600	0.600	0.560	0.590	0.590	68,571
2025-04-02	0.620	0.660	0.600	0.600	0.600	63,503
2025-04-01	0.600	0.610	0.600	0.610	0.610	25,564
2025-03-31	0.590	0.590	0.570	0.580	0.580	23,762
2025-03-28	0.590	0.600	0.570	0.570	0.570	28,869
2025-03-27	0.600	0.610	0.540	0.580	0.580	187,041
2025-03-26	0.660	0.680	0.600	0.610	0.610	59,030
2025-03-25	0.680	0.730	0.630	0.660	0.660	143,395
2025-03-24	0.540	0.790	0.530	0.680	0.680	427,630
2025-03-21	0.500	0.540	0.500	0.540	0.540	153,530
2025-03-20	0.490	0.510	0.490	0.510	0.510	30,478
2025-03-19	0.500	0.500	0.475	0.480	0.480	99,100
2025-03-18	0.490	0.500	0.490	0.500	0.500	61,291
2025-03-17	0.475	0.490	0.475	0.490	0.490	23,288
2025-03-14	0.430	0.465	0.430	0.465	0.465	113,400
2025-03-13	0.400	0.430	0.400	0.430	0.430	31,091
2025-03-12	0.415	0.415	0.410	0.410	0.410	13,246
2025-03-11	0.420	0.420	0.388	0.395	0.395	73,555
2025-03-10	0.420	0.420	0.400	0.420	0.420	89,909
2025-03-07	0.410	0.435	0.410	0.425	0.425	47,100
2025-03-06	0.445	0.445	0.410	0.420	0.420	36,357
2025-03-05	0.425	0.450	0.425	0.450	0.450	24,610
2025-03-04	0.440	0.440	0.420	0.425	0.425	59,462
2025-03-03	0.450	0.450	0.440	0.440	0.440	4,400
2025-02-28	0.460	0.460	0.430	0.440	0.440	47,611
2025-02-27	0.455	0.455	0.455	0.455	0.455	2,000
2025-02-26	0.440	0.450	0.435	0.450	0.450	30,063
2025-02-25	0.435	0.445	0.430	0.430	0.430	49,300
2025-02-24	0.455	0.455	0.430	0.435	0.435	144,000
2025-02-21	0.465	0.470	0.450	0.450	0.450	125,611
2025-02-20	0.460	0.460	0.450	0.450	0.450	14,982
2025-02-19	0.470	0.475	0.450	0.455	0.455	113,044
2025-02-18	0.480	0.480	0.450	0.455	0.455	108,374

← NewerPage 7 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.