Tali Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	6,300
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	2,275
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	9,537
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-	110
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	6,900
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-7.04%	4,000
Apr 17, 2026	0.36	0.36	0.36	0.36	0.36	-	1,267
Apr 16, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	9,786
Apr 15, 2026	0.35	0.35	0.34	0.34	0.34	-8.11%	7,834
Apr 13, 2026	0.37	0.37	0.37	0.37	0.37	21.31%	330
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	10,000
Apr 8, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	7,451
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	8.93%	713
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	9.80%	153
Apr 1, 2026	0.28	0.28	0.26	0.26	0.26	-8.93%	46,028
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	860
Mar 30, 2026	0.31	0.31	0.28	0.29	0.29	-13.64%	25,581
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	5,000
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	13,000
Mar 25, 2026	0.36	0.36	0.35	0.35	0.35	-	31,474
Mar 24, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	61,574
Mar 23, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	25,788
Mar 20, 2026	0.40	0.40	0.38	0.38	0.38	-	12,550
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	3,958
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	158
Mar 17, 2026	0.42	0.42	0.40	0.40	0.40	-	7,712
Mar 16, 2026	0.40	0.41	0.40	0.40	0.40	-	31,081
Mar 13, 2026	0.38	0.41	0.38	0.40	0.40	6.67%	10,797
Mar 12, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	15,476
Mar 11, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	44,229
Mar 10, 2026	0.37	0.40	0.37	0.40	0.40	-	41,839
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	5,871
Mar 6, 2026	0.37	0.40	0.37	0.40	0.40	9.72%	52,293
Mar 5, 2026	0.34	0.38	0.34	0.36	0.36	12.50%	78,678
Mar 4, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	20,278
Mar 3, 2026	0.30	0.32	0.29	0.30	0.30	1.72%	17,235
Mar 2, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	9,999
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	5,000
Feb 26, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	4,199
Feb 25, 2026	0.31	0.32	0.29	0.32	0.32	-3.03%	119,469
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	15,538
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	-	4,673
Feb 20, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	327
Feb 19, 2026	0.33	0.33	0.33	0.33	0.33	-7.04%	1,000
Feb 18, 2026	0.30	0.36	0.30	0.36	0.36	1.43%	73,063
Feb 17, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	5,403
Feb 16, 2026	0.35	0.37	0.35	0.36	0.36	-	23,571
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	10,000
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	21,307
Feb 11, 2026	0.38	0.38	0.34	0.34	0.34	-12.82%	1,977
Feb 10, 2026	0.36	0.40	0.36	0.39	0.39	5.41%	71,814
Feb 9, 2026	0.28	0.38	0.28	0.37	0.37	19.35%	67,152
Feb 5, 2026	0.31	0.31	0.30	0.31	0.31	-4.62%	50,923
Feb 4, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	16,938
Feb 3, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	53,150
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	-	37,000
Jan 30, 2026	0.36	0.40	0.33	0.33	0.33	-9.72%	146,242
Jan 29, 2026	0.37	0.38	0.32	0.36	0.36	-	128,105
Jan 28, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	74,422
Jan 27, 2026	0.37	0.38	0.35	0.35	0.35	4.55%	17,759
Jan 23, 2026	0.37	0.37	0.33	0.33	0.33	-2.94%	30,441
Jan 22, 2026	0.34	0.34	0.33	0.34	0.34	-	220,448
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	19,382
Jan 20, 2026	0.34	0.34	0.33	0.33	0.33	-	31,558
Jan 16, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	88,644
Jan 15, 2026	0.37	0.37	0.35	0.35	0.35	6.06%	61,842
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	819
Jan 13, 2026	0.35	0.35	0.34	0.34	0.34	-10.53%	34,118
Jan 12, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	27,692
Jan 9, 2026	0.38	0.45	0.38	0.41	0.41	12.33%	137,677
Jan 8, 2026	0.35	0.37	0.35	0.37	0.37	10.61%	27,322
Jan 7, 2026	0.35	0.36	0.33	0.33	0.33	-5.71%	32,205
Jan 6, 2026	0.33	0.35	0.33	0.35	0.35	-1.41%	2,973
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	4.41%	95
Jan 2, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	25,000
Dec 31, 2025	0.33	0.34	0.33	0.33	0.33	-	39,755
Dec 30, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	35,386
Dec 29, 2025	0.33	0.35	0.32	0.32	0.32	-3.03%	39,641
Dec 24, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	17,298
Dec 23, 2025	0.33	0.34	0.33	0.34	0.34	-3.60%	3,205
Dec 18, 2025	0.33	0.36	0.33	0.35	0.35	-3.47%	941
Dec 17, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	3,510
Dec 16, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	84,960
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-	34,720
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	74,269
Dec 11, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	94,689
Dec 10, 2025	0.37	0.37	0.33	0.34	0.34	1.52%	53,966
Dec 9, 2025	0.33	0.34	0.31	0.33	0.33	-	135,572
Dec 8, 2025	0.37	0.37	0.32	0.33	0.33	-12.00%	136,277
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	28,634
Dec 4, 2025	0.38	0.38	0.37	0.38	0.38	-2.56%	28,176
Dec 3, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	9,808
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	1,367
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-	150,144
Nov 28, 2025	0.35	0.40	0.35	0.40	0.40	11.27%	56,540
Nov 27, 2025	0.40	0.40	0.36	0.36	0.36	-5.33%	144,230
Nov 26, 2025	0.35	0.40	0.31	0.38	0.38	10.29%	346,487
Nov 25, 2025	0.50	0.50	0.33	0.34	0.34	-44.26%	686,130
Nov 21, 2025	0.62	0.69	0.59	0.61	0.61	-1.61%	42,028
Nov 20, 2025	0.63	0.67	0.61	0.62	0.62	-8.82%	6,154