Talon Metals(TLOFF)
$4.97-0.02 (-0.40%)
TLOFF
Talon Metals historical prices
$4.97
At close:-0.02 (-0.40%)
Talon Metals (TLOFF) Historical Prices
39 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.06 | 5.13 | 4.93 | 4.97 | 4.97 | -0.40% | 74,457 | 0.28 |
| Nov 10, 2026 | 5.21 | 5.21 | 4.91 | 4.99 | 4.99 | -3.11% | 114,748 | 0.43 |
| Nov 09, 2026 | 5.26 | 5.47 | 5.25 | 5.33 | 5.33 | +3.50% | 74,533 | 0.27 |
| Nov 06, 2026 | 4.94 | 5.18 | 4.88 | 5.15 | 5.15 | +3.83% | 162,648 | 0.60 |
| Nov 05, 2026 | 5.44 | 5.47 | 4.91 | 4.96 | 4.96 | -7.96% | 265,046 | 0.96 |
| Nov 04, 2026 | 5.27 | 5.52 | 5.23 | 5.39 | 5.39 | +2.26% | 210,755 | 0.76 |
| Nov 03, 2026 | 5.42 | 5.53 | 5.23 | 5.27 | 5.27 | -0.57% | 93,277 | 0.33 |
| Nov 02, 2026 | 5.28 | 5.45 | 5.23 | 5.30 | 5.30 | +0.95% | 75,486 | 0.27 |
| Oct 30, 2026 | 5.65 | 5.65 | 5.13 | 5.25 | 5.25 | -4.89% | 177,493 | 0.62 |
| Oct 29, 2026 | 5.60 | 5.66 | 5.49 | 5.52 | 5.52 | -4.00% | 139,227 | 0.48 |
| Oct 28, 2026 | 5.93 | 5.95 | 5.55 | 5.75 | 5.75 | -1.37% | 106,198 | 0.36 |
| Oct 27, 2026 | 5.19 | 5.87 | 5.19 | 5.83 | 5.83 | +6.78% | 132,214 | 0.45 |
| Oct 26, 2026 | 5.20 | 5.56 | 5.19 | 5.46 | 5.46 | +3.61% | 141,822 | 0.48 |
| Oct 23, 2026 | 5.35 | 5.45 | 5.25 | 5.27 | 5.27 | -1.86% | 149,743 | 0.51 |
| Oct 22, 2026 | 5.76 | 5.80 | 5.30 | 5.37 | 5.37 | -6.93% | 289,268 | 0.99 |
| Oct 21, 2026 | 5.64 | 5.90 | 5.59 | 5.77 | 5.77 | +0.26% | 166,981 | 0.57 |
| Oct 20, 2026 | 5.73 | 5.98 | 5.60 | 5.76 | 5.76 | -1.12% | 109,454 | 0.37 |
| Oct 19, 2026 | 5.75 | 5.88 | 5.65 | 5.82 | 5.82 | +0.87% | 154,622 | 0.52 |
| Oct 16, 2026 | 5.85 | 5.97 | 5.70 | 5.77 | 5.77 | -0.88% | 139,973 | 0.46 |
| Oct 15, 2026 | 5.75 | 5.82 | 5.51 | 5.82 | 5.82 | +1.01% | 251,138 | 0.83 |
| Oct 14, 2026 | 6.07 | 6.07 | 5.65 | 5.76 | 5.76 | -5.21% | 433,559 | 1.45 |
| Oct 13, 2026 | 6.29 | 6.29 | 5.96 | 6.08 | 6.08 | -2.88% | 190,614 | 0.63 |
| Oct 12, 2026 | 6.22 | 6.30 | 6.20 | 6.26 | 6.26 | -0.32% | 98,839 | 0.33 |
| Oct 09, 2026 | 6.19 | 6.36 | 6.18 | 6.28 | 6.28 | +2.95% | 101,570 | 0.33 |
| Oct 08, 2026 | 6.28 | 6.32 | 6.00 | 6.10 | 6.10 | -2.71% | 225,011 | 0.74 |
| Oct 07, 2026 | 6.37 | 6.45 | 6.25 | 6.27 | 6.27 | -3.02% | 107,654 | 0.35 |
| Oct 06, 2026 | 6.64 | 6.64 | 6.26 | 6.47 | 6.47 | -1.30% | 161,014 | 0.52 |
| Oct 05, 2026 | 6.24 | 6.59 | 6.24 | 6.55 | 6.55 | +2.18% | 177,282 | 0.57 |
| Oct 02, 2026 | 6.27 | 6.44 | 6.20 | 6.41 | 6.41 | +2.72% | 109,296 | 0.35 |
| Oct 01, 2026 | 6.22 | 6.30 | 6.18 | 6.24 | 6.24 | -0.79% | 133,948 | 0.43 |
| Sep 30, 2026 | 6.29 | 6.47 | 6.24 | 6.29 | 6.29 | -1.26% | 159,824 | 0.51 |
| Sep 29, 2026 | 6.49 | 6.50 | 6.28 | 6.37 | 6.37 | -1.85% | 192,180 | 0.62 |
| Sep 28, 2026 | 6.50 | 6.71 | 6.28 | 6.49 | 6.49 | -1.13% | 283,864 | 0.91 |
| Sep 25, 2026 | 6.75 | 6.78 | 6.44 | 6.56 | 6.56 | -0.83% | 161,975 | 0.52 |
| Sep 24, 2026 | 6.78 | 6.86 | 6.49 | 6.62 | 6.62 | -1.14% | 273,074 | 0.88 |
| Sep 23, 2026 | 7.03 | 7.14 | 6.67 | 6.70 | 6.70 | -5.17% | 203,078 | 0.65 |
| Sep 22, 2026 | 6.99 | 7.19 | 6.93 | 7.06 | 7.06 | +1.88% | 326,592 | 1.06 |
| Sep 21, 2026 | 7.00 | 7.03 | 6.86 | 6.93 | 6.93 | +0.73% | 430,817 | 1.40 |
| Sep 18, 2026 | 6.93 | 7.06 | 6.79 | 6.88 | 6.88 | -0.15% | 337,404 | 1.10 |
| Sep 17, 2026 | 6.66 | 7.03 | 6.56 | 6.89 | 6.89 | +6.49% | 401,482 | 1.32 |
| Sep 16, 2026 | 6.69 | 6.83 | 6.34 | 6.47 | 6.47 | -1.07% | 399,690 | 1.33 |
| Sep 15, 2026 | 7.05 | 7.06 | 6.50 | 6.54 | 6.54 | -7.23% | 655,045 | 2.23 |
| Sep 14, 2026 | 7.50 | 7.55 | 6.98 | 7.05 | 7.05 | -6.25% | 644,860 | 2.25 |
| Sep 11, 2026 | 8.17 | 8.17 | 7.50 | 7.52 | 7.52 | -7.09% | 879,553 | 3.20 |
| Sep 10, 2026 | 6.52 | 8.10 | 6.52 | 8.09 | 8.09 | +33.79% | 1,692,819 | 6.76 |
| Sep 09, 2026 | 6.14 | 6.23 | 6.05 | 6.05 | 6.05 | -0.17% | 529,188 | 2.17 |
| Sep 08, 2026 | 5.71 | 6.09 | 5.61 | 6.06 | 6.06 | +9.98% | 758,777 | 3.22 |
| Sep 07, 2026 | 5.22 | 5.54 | 5.00 | 5.51 | 5.51 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.22 | 5.54 | 5.00 | 5.51 | 5.51 | +2.61% | 379,874 | 1.59 |
| Sep 03, 2026 | 5.85 | 5.91 | 5.26 | 5.37 | 5.37 | -5.29% | 334,219 | 1.40 |
