Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.465	0.480	0.465	0.475	0.475	198,722
2025-02-13	0.450	0.470	0.450	0.460	0.460	236,035
2025-02-12	0.400	0.445	0.400	0.445	0.445	143,499
2025-02-11	0.370	0.390	0.360	0.390	0.390	140,178
2025-02-10	0.345	0.380	0.340	0.365	0.365	313,374
2025-02-07	0.340	0.350	0.335	0.340	0.340	133,600
2025-02-06	0.340	0.350	0.335	0.335	0.335	117,199
2025-02-05	0.345	0.345	0.340	0.340	0.340	43,200
2025-02-04	0.350	0.350	0.335	0.340	0.340	59,900
2025-02-03	0.325	0.350	0.325	0.340	0.340	245,029
2025-01-31	0.335	0.350	0.335	0.350	0.350	167,210
2025-01-30	0.330	0.340	0.330	0.335	0.335	324,625
2025-01-29	0.335	0.335	0.325	0.325	0.325	47,500
2025-01-28	0.335	0.335	0.330	0.330	0.330	21,373
2025-01-27	0.335	0.340	0.330	0.330	0.330	75,010
2025-01-24	0.335	0.335	0.330	0.335	0.335	85,494
2025-01-23	0.335	0.340	0.325	0.330	0.330	71,500
2025-01-22	0.345	0.345	0.340	0.340	0.340	15,084
2025-01-21	0.360	0.360	0.340	0.345	0.345	74,094
2025-01-20	0.360	0.360	0.340	0.340	0.340	32,500
2025-01-17	0.360	0.360	0.345	0.350	0.350	23,250
2025-01-16	0.360	0.360	0.355	0.355	0.355	19,501
2025-01-15	0.365	0.365	0.350	0.350	0.350	45,600
2025-01-14	0.370	0.370	0.355	0.360	0.360	48,550
2025-01-13	0.365	0.365	0.365	0.365	0.365	4,545
2025-01-10	0.365	0.365	0.350	0.355	0.355	33,958
2025-01-09	0.365	0.370	0.350	0.350	0.350	56,566
2025-01-08	0.320	0.360	0.320	0.360	0.360	206,183
2025-01-07	0.320	0.320	0.320	0.320	0.320	91,500
2025-01-06	0.320	0.320	0.315	0.315	0.315	98,000
2025-01-03	0.320	0.320	0.320	0.320	0.320	190,500
2025-01-02	0.320	0.320	0.320	0.320	0.320	56,000
2024-12-31	0.320	0.325	0.310	0.315	0.315	83,500
2024-12-30	0.340	0.340	0.310	0.320	0.320	189,200
2024-12-27	0.350	0.355	0.345	0.345	0.345	42,348
2024-12-24	0.365	0.365	0.340	0.340	0.340	42,191
2024-12-23	0.360	0.360	0.330	0.355	0.355	42,618
2024-12-20	0.345	0.360	0.340	0.360	0.360	25,101
2024-12-19	0.370	0.370	0.340	0.345	0.345	129,000
2024-12-18	0.365	0.370	0.360	0.365	0.365	35,400
2024-12-17	0.380	0.385	0.360	0.360	0.360	109,682
2024-12-16	0.395	0.395	0.385	0.385	0.385	29,000
2024-12-13	0.425	0.425	0.385	0.385	0.385	132,290
2024-12-12	0.430	0.430	0.415	0.425	0.425	87,000
2024-12-11	0.430	0.445	0.430	0.430	0.430	110,419
2024-12-10	0.440	0.445	0.430	0.430	0.430	77,506
2024-12-09	0.445	0.445	0.435	0.440	0.440	21,500
2024-12-06	0.435	0.435	0.425	0.435	0.435	17,020
2024-12-05	0.445	0.445	0.430	0.430	0.430	7,500
2024-12-04	0.435	0.440	0.425	0.440	0.440	16,228
2024-12-03	0.430	0.430	0.425	0.425	0.425	4,516
2024-12-02	0.430	0.440	0.425	0.425	0.425	22,000
2024-11-29	0.440	0.440	0.420	0.430	0.430	32,000
2024-11-28	0.430	0.440	0.430	0.430	0.430	4,500
2024-11-27	0.425	0.435	0.425	0.435	0.435	9,000
2024-11-26	0.430	0.435	0.425	0.425	0.425	28,350
2024-11-25	0.435	0.440	0.420	0.430	0.430	38,087
2024-11-22	0.465	0.465	0.435	0.435	0.435	8,000
2024-11-21	0.460	0.460	0.440	0.445	0.445	4,500
2024-11-20	0.440	0.445	0.435	0.440	0.440	22,627

← NewerPage 8 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.