Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.455	0.455	0.435	0.445	0.445	4,504
2024-11-18	0.440	0.470	0.430	0.435	0.435	89,564
2024-11-15	0.405	0.415	0.405	0.410	0.410	26,900
2024-11-14	0.415	0.415	0.400	0.405	0.405	41,800
2024-11-13	0.430	0.430	0.405	0.410	0.410	49,020
2024-11-12	0.425	0.435	0.425	0.430	0.430	45,462
2024-11-11	0.455	0.455	0.425	0.425	0.425	30,124
2024-11-08	0.465	0.465	0.450	0.450	0.450	20,635
2024-11-07	0.460	0.465	0.455	0.455	0.455	15,500
2024-11-06	0.455	0.455	0.450	0.455	0.455	18,000
2024-11-05	0.475	0.475	0.450	0.460	0.460	79,500
2024-11-04	0.470	0.470	0.470	0.470	0.470	11,635
2024-11-01	0.485	0.485	0.465	0.465	0.465	23,500
2024-10-31	0.500	0.500	0.470	0.480	0.480	56,400
2024-10-30	0.495	0.495	0.480	0.495	0.495	63,000
2024-10-29	0.500	0.510	0.495	0.495	0.495	52,011
2024-10-28	0.495	0.495	0.480	0.485	0.485	40,733
2024-10-25	0.495	0.495	0.485	0.485	0.485	20,500
2024-10-24	0.540	0.540	0.485	0.485	0.485	51,500
2024-10-23	0.560	0.560	0.500	0.500	0.500	44,600
2024-10-22	0.510	0.580	0.510	0.540	0.540	147,731
2024-10-21	0.520	0.550	0.490	0.520	0.520	175,324
2024-10-18	0.470	0.520	0.460	0.500	0.500	262,400
2024-10-17	0.470	0.470	0.460	0.470	0.470	71,511
2024-10-16	0.470	0.475	0.450	0.470	0.470	124,500
2024-10-15	0.460	0.470	0.455	0.470	0.470	93,600
2024-10-11	0.475	0.475	0.455	0.470	0.470	63,809
2024-10-10	0.400	0.480	0.395	0.480	0.480	115,794
2024-10-09	0.390	0.400	0.390	0.400	0.400	15,700
2024-10-08	0.400	0.400	0.395	0.395	0.395	68,004
2024-10-07	0.415	0.465	0.415	0.420	0.420	39,735
2024-10-04	0.435	0.470	0.435	0.460	0.460	45,325
2024-10-03	0.400	0.450	0.400	0.435	0.435	111,875
2024-10-02	0.400	0.415	0.395	0.410	0.410	44,500
2024-10-01	0.400	0.400	0.390	0.400	0.400	124,250
2024-09-30	0.400	0.400	0.400	0.400	0.400	8,500
2024-09-27	0.400	0.410	0.390	0.400	0.400	57,041
2024-09-26	0.395	0.410	0.395	0.400	0.400	62,279
2024-09-25	0.395	0.395	0.385	0.390	0.390	25,601
2024-09-24	0.385	0.390	0.385	0.385	0.385	4,269
2024-09-23	0.400	0.400	0.390	0.390	0.390	12,762
2024-09-20	0.380	0.385	0.380	0.380	0.380	26,300
2024-09-19	0.400	0.400	0.380	0.380	0.380	67,500
2024-09-18	0.400	0.410	0.385	0.385	0.385	21,500
2024-09-17	0.410	0.410	0.385	0.385	0.385	17,500
2024-09-16	0.400	0.410	0.390	0.395	0.395	43,619
2024-09-13	0.360	0.400	0.360	0.395	0.395	55,357
2024-09-12	0.340	0.355	0.340	0.350	0.350	37,750
2024-09-11	0.310	0.330	0.310	0.320	0.320	46,000
2024-09-10	0.320	0.320	0.300	0.310	0.310	93,472
2024-09-09	0.375	0.375	0.340	0.340	0.340	54,500
2024-09-06	0.360	0.365	0.335	0.335	0.335	112,700
2024-09-05	0.360	0.370	0.360	0.360	0.360	77,315
2024-09-04	0.365	0.390	0.365	0.365	0.365	41,000
2024-09-03	0.385	0.400	0.375	0.380	0.380	30,000
2024-08-30	0.395	0.395	0.375	0.375	0.375	15,900
2024-08-29	0.380	0.395	0.380	0.390	0.390	16,000
2024-08-28	0.380	0.390	0.380	0.380	0.380	6,500
2024-08-27	0.400	0.405	0.380	0.380	0.380	30,000
2024-08-26	0.420	0.420	0.400	0.400	0.400	47,480

← NewerPage 9 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.