Talisker Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.990	1.000	0.950	0.950	0.950	232,789
2026-10-16	0.950	1.010	0.950	0.970	0.970	417,466
2026-10-15	0.980	0.980	0.910	0.940	0.940	386,100
2026-10-14	0.970	0.970	0.920	0.940	0.940	1,036,900
2026-10-13	1.030	1.040	0.940	0.970	0.970	384,800
2026-10-09	1.000	1.030	0.980	1.020	1.020	692,800
2026-10-08	0.980	0.980	0.920	0.940	0.940	357,800
2026-10-07	0.990	0.990	0.910	0.950	0.950	734,900
2026-10-06	0.990	1.020	0.970	1.000	1.000	531,500
2026-10-05	1.050	1.050	0.960	0.980	0.980	522,100
2026-10-02	1.030	1.120	1.010	1.030	1.030	586,500
2026-10-01	1.100	1.100	1.000	1.010	1.010	505,700
2026-09-30	1.140	1.140	1.060	1.060	1.060	408,100
2026-09-29	1.160	1.160	1.100	1.110	1.110	658,100
2026-09-28	1.180	1.190	1.130	1.140	1.140	438,000
2026-09-25	1.290	1.300	1.210	1.210	1.210	932,200
2026-09-24	1.270	1.320	1.250	1.300	1.300	314,900
2026-09-23	1.350	1.350	1.240	1.280	1.280	362,600
2026-09-22	1.440	1.460	1.290	1.370	1.370	1,360,200
2026-09-21	1.500	1.510	1.440	1.470	1.470	304,000
2026-09-18	1.450	1.540	1.450	1.520	1.520	524,200
2026-09-17	1.410	1.460	1.410	1.440	1.440	358,700
2026-09-16	1.390	1.410	1.325	1.340	1.340	124,300
2026-09-15	1.420	1.420	1.365	1.380	1.380	103,300
2026-09-14	1.410	1.435	1.360	1.420	1.420	291,900
2026-09-11	1.520	1.520	1.440	1.450	1.450	137,100
2026-09-10	1.520	1.520	1.465	1.470	1.470	156,600
2026-09-09	1.580	1.610	1.540	1.550	1.550	364,800
2026-09-08	1.550	1.620	1.530	1.540	1.540	324,700
2026-09-04	1.570	1.590	1.560	1.560	1.560	95,000
2026-09-03	1.560	1.600	1.550	1.600	1.600	199,500
2026-09-02	1.490	1.550	1.490	1.530	1.530	216,700
2026-09-01	1.460	1.530	1.460	1.470	1.470	204,000
2026-08-31	1.530	1.535	1.490	1.510	1.510	208,900
2026-08-28	1.630	1.630	1.530	1.540	1.540	229,700
2026-08-27	1.600	1.630	1.590	1.610	1.610	150,800
2026-08-26	1.590	1.650	1.560	1.590	1.590	333,600
2026-08-25	1.620	1.640	1.590	1.600	1.600	286,700
2026-08-24	1.660	1.710	1.630	1.640	1.640	900,200
2026-08-21	1.670	1.680	1.610	1.630	1.630	462,700
2026-08-20	1.640	1.700	1.610	1.650	1.650	520,700
2026-08-19	1.570	1.670	1.570	1.640	1.640	780,800
2026-08-18	1.570	1.570	1.520	1.530	1.530	410,400
2026-08-17	1.540	1.625	1.535	1.600	1.600	994,200
2026-08-14	1.460	1.550	1.450	1.530	1.530	772,300
2026-08-13	1.470	1.470	1.410	1.430	1.430	224,000
2026-08-12	1.460	1.500	1.425	1.450	1.450	374,900
2026-08-11	1.450	1.465	1.430	1.450	1.450	222,400
2026-08-10	1.430	1.470	1.420	1.450	1.450	893,400
2026-08-07	1.420	1.480	1.410	1.450	1.450	431,500
2026-08-06	1.340	1.380	1.310	1.360	1.360	475,300
2026-08-05	1.320	1.360	1.280	1.340	1.340	294,000
2026-08-04	1.140	1.270	1.140	1.250	1.250	359,200
2026-07-31	1.190	1.190	1.125	1.130	1.130	103,700
2026-07-30	1.210	1.210	1.120	1.180	1.180	265,700
2026-07-29	1.140	1.175	1.110	1.130	1.130	133,600
2026-07-28	1.130	1.145	1.110	1.120	1.120	198,200
2026-07-27	1.130	1.160	1.095	1.140	1.140	167,200
2026-07-24	1.120	1.140	1.090	1.090	1.090	113,500
2026-07-23	1.120	1.140	1.085	1.110	1.110	162,800

Page 1 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.