Talon Metals Corp. (TSX:TLO)
Canada
· Delayed Price · Currency is CAD 0.490
+0.010 (2.08%)
At close: Dec 5, 2025
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 3,088,866 |
| Dec 4, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 2,242,287 |
| Dec 3, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 2,016,379 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 835,494 |
| Dec 1, 2025 | 0.48 | 0.49 | 0.44 | 0.45 | 0.45 | -6.25% | 1,348,935 |
| Nov 28, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 10.34% | 6,416,318 |
| Nov 27, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 684,075 |
| Nov 26, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 7.50% | 4,191,568 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 508,761 |
| Nov 24, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 896,852 |
| Nov 21, 2025 | 0.39 | 0.41 | 0.37 | 0.41 | 0.41 | 5.19% | 2,372,761 |
| Nov 20, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -4.94% | 1,508,299 |
| Nov 19, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -1.22% | 2,202,791 |
| Nov 18, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -1.20% | 896,433 |
| Nov 17, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 5.06% | 2,494,078 |
| Nov 14, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.86% | 1,823,185 |
| Nov 13, 2025 | 0.44 | 0.44 | 0.39 | 0.40 | 0.40 | -6.40% | 2,691,885 |
| Nov 12, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 1,647,163 |
| Nov 11, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 5.06% | 1,146,945 |
| Nov 10, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | - | 4,298,261 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | 1.28% | 1,941,559 |
| Nov 6, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -9.30% | 3,512,685 |
| Nov 5, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | 7.50% | 2,802,819 |
| Nov 4, 2025 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | 9.59% | 7,854,007 |
| Nov 3, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -3.95% | 2,497,167 |
| Oct 31, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | - | 2,434,504 |
| Oct 30, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 1,920,708 |
| Oct 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,981,317 |
| Oct 28, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | -4.88% | 2,729,692 |
| Oct 27, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -4.65% | 1,773,590 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 1,093,286 |
| Oct 23, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.45% | 1,378,723 |
| Oct 22, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 3.57% | 2,876,475 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -11.58% | 5,270,406 |
| Oct 20, 2025 | 0.45 | 0.49 | 0.44 | 0.48 | 0.48 | 5.56% | 3,149,694 |
| Oct 17, 2025 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -7.22% | 6,666,197 |
| Oct 16, 2025 | 0.51 | 0.51 | 0.45 | 0.49 | 0.49 | -4.90% | 7,498,136 |
| Oct 15, 2025 | 0.54 | 0.56 | 0.50 | 0.51 | 0.51 | -5.56% | 5,181,612 |
| Oct 14, 2025 | 0.52 | 0.55 | 0.48 | 0.54 | 0.54 | 8.00% | 3,367,570 |
| Oct 10, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 5.26% | 5,142,679 |
| Oct 9, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 2,692,094 |
| Oct 8, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | 8.99% | 5,086,498 |
| Oct 7, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 14.10% | 4,730,280 |
| Oct 6, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,811,528 |
| Oct 3, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 1,811,662 |
| Oct 2, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -4.76% | 2,792,625 |
| Oct 1, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -4.55% | 2,946,429 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 1,541,911 |
| Sep 29, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 8.43% | 4,521,926 |
| Sep 26, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 2,096,114 |
| Sep 25, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,414,227 |
| Sep 24, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 2.56% | 2,349,320 |
| Sep 23, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 866,153 |
| Sep 22, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 1,695,013 |
| Sep 19, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 6.67% | 2,871,036 |
| Sep 18, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 657,509 |
| Sep 17, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 929,876 |
| Sep 16, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -2.67% | 1,749,238 |
| Sep 15, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 783,370 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 384,099 |
| Sep 11, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 2.67% | 412,660 |
| Sep 10, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 453,099 |
| Sep 9, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 1,210,403 |
| Sep 8, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 1,152,222 |
| Sep 5, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 1,263,266 |
| Sep 4, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -1.30% | 1,545,420 |
| Sep 3, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -2.53% | 2,145,250 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 1,350,327 |
| Aug 29, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.23% | 529,554 |
| Aug 28, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 3,151,950 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -1.25% | 742,294 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 1,182,964 |
| Aug 25, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 915,690 |
| Aug 22, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 5.00% | 2,428,523 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 1,033,969 |
| Aug 20, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 5.33% | 1,640,467 |
| Aug 19, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.85% | 2,058,509 |
| Aug 18, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.70% | 1,741,376 |
| Aug 15, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.19% | 2,221,715 |
| Aug 14, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -1.28% | 1,587,833 |
| Aug 13, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -7.14% | 3,351,154 |
| Aug 12, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 3.70% | 3,499,712 |
| Aug 11, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.22% | 3,198,025 |
| Aug 8, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | - | 6,266,124 |
| Aug 7, 2025 | 0.36 | 0.43 | 0.36 | 0.41 | 0.41 | 15.49% | 10,275,462 |
| Aug 6, 2025 | 0.33 | 0.37 | 0.32 | 0.36 | 0.36 | 18.33% | 6,766,541 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,348,871 |
| Aug 1, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 1,983,403 |
| Jul 31, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,322,049 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -7.94% | 3,145,894 |
| Jul 29, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.62% | 1,694,351 |
| Jul 28, 2025 | 0.33 | 0.35 | 0.29 | 0.29 | 0.29 | -10.77% | 3,207,706 |
| Jul 25, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.17% | 2,791,251 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.84% | 2,284,953 |
| Jul 23, 2025 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 14.81% | 3,511,167 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 601,926 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 1,734,580 |
| Jul 18, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,275,610 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,431,349 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 944,763 |