Talisman Metals PLC (AIM:TLM)
London
· Delayed Price · Currency is GBP · Price in GBX 9.50
-0.75 (-7.32%)
At close: Mar 3, 2026
Talisman Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10.25 | 10.00 | 9.00 | 9.50 | 9.50 | -7.32% | 158,239 |
| Mar 2, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 71,870 |
| Feb 27, 2026 | 10.25 | 11.00 | 9.95 | 10.25 | 10.25 | - | 161,147 |
| Feb 26, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 69,986 |
| Feb 25, 2026 | 10.25 | 11.00 | 9.95 | 10.25 | 10.25 | - | 10,772 |
| Feb 24, 2026 | 10.25 | 11.00 | 9.88 | 10.25 | 10.25 | 2.50% | 58,966 |
| Feb 23, 2026 | 9.75 | 10.50 | 9.32 | 10.00 | 10.00 | 2.56% | 76,739 |
| Feb 20, 2026 | 9.50 | 10.24 | 9.69 | 9.75 | 9.75 | 2.63% | 227,760 |
| Feb 19, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 146,211 |
| Feb 18, 2026 | 10.50 | 10.89 | 9.05 | 9.25 | 9.25 | -11.90% | 1,394,300 |
| Feb 17, 2026 | 12.25 | 12.50 | 10.50 | 10.50 | 10.50 | -14.29% | 548,557 |
| Feb 16, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | 2.08% | 255,180 |
| Feb 13, 2026 | 13.50 | 13.50 | 12.00 | 12.00 | 12.00 | -7.69% | 377,521 |
| Feb 12, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | - | 453,856 |
| Feb 11, 2026 | 11.75 | 13.50 | 11.00 | 13.00 | 13.00 | 10.64% | 303,455 |
| Feb 10, 2026 | 10.98 | 13.00 | 10.98 | 11.75 | 11.75 | 11.90% | 481,677 |
| Feb 9, 2026 | 8.25 | 11.00 | 7.81 | 10.50 | 10.50 | 27.27% | 619,405 |
| Feb 6, 2026 | 7.50 | 8.88 | 7.65 | 8.25 | 8.25 | 13.01% | 212,809 |
| Feb 5, 2026 | 7.25 | 7.92 | 7.00 | 7.30 | 7.30 | 0.69% | 513,862 |
| Feb 4, 2026 | 7.25 | 7.04 | 7.00 | 7.25 | 7.25 | - | 12,984 |
| Feb 3, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 20.83% | 224,550 |
| Feb 2, 2026 | 6.50 | 7.39 | 6.00 | 6.00 | 6.00 | -7.69% | 147,564 |
| Jan 30, 2026 | 7.50 | 7.45 | 6.08 | 6.50 | 6.50 | -13.33% | 544,041 |
| Jan 29, 2026 | 5.50 | 7.89 | 5.00 | 7.50 | 7.50 | 36.36% | 1,069,534 |