Talon Metals Corp. (FRA:TAO)
Germany
· Delayed Price · Currency is EUR 0.300
+0.035 (13.21%)
At close: Dec 4, 2025
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.83% | - |
| Dec 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 13.21% | 45,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | - |
| Dec 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.28% | 4,654 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.24% | - |
| Nov 28, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 19.10% | 250 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.06% | - |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.35% | 4,500 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.45% | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.54% | - |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.57% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.84% | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.73% | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.93% | 6,990 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.86% | - |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.00% | 700 |
| Nov 13, 2025 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -0.40% | 11,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.60% | - |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Nov 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.31% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 7.44% | 31,777 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.70% | - |
| Nov 4, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 16.02% | 25,000 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.91% | - |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.21% | 10,000 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 4,500 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.77% | - |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.56% | - |
| Oct 24, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 9.44% | 35,878 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.81% | - |
| Oct 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -11.30% | 4,000 |
| Oct 21, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 0.84% | 750 |
| Oct 20, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.65% | 4,000 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.19% | - |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.85% | 6,000 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -6.92% | 35,000 |
| Oct 14, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | -1.16% | 15,000 |
| Oct 13, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 19.90% | 7,000 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.05% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.94% | - |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.89% | - |
| Oct 7, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 8.86% | 45,000 |
| Oct 6, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.42% | 5,000 |
| Oct 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.55% | 25,000 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.74% | 10,350 |
| Oct 1, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.93% | 9,444 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.30% | - |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.02% | 1,000 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.03% | - |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.97% | - |
| Sep 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 7.23% | 500 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.43% | - |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.19% | 5,000 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.68% | - |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.30% | - |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.33% | - |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.11% | 5,000 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.72% | 5,500 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | - |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.35% | - |
| Sep 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.49% | - |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.96% | - |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.50% | - |
| Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.97% | - |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.48% | - |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.95% | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.87% | 50,000 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | - |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | 600 |
| Aug 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.99% | 950 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.39% | - |
| Aug 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.29% | 5,000 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.09% | - |
| Aug 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 0.98% | 490 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 15.95% | 5,000 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.36% | - |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.18% | - |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.36% | - |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.57% | - |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.08% | - |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.60% | - |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.42% | 5,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.27% | - |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 18.97% | - |
| Aug 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.22% | - |
| Aug 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.11% | - |
| Aug 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.98% | - |
| Aug 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -4.21% | 50,000 |
| Jul 31, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 20,000 |
| Jul 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 10.21% | 12,986 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.30% | - |
| Jul 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.45% | - |
| Jul 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.39% | - |
| Jul 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 21.73% | 5,200 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | - |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.79% | - |
| Jul 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |