Talon Metals Corp. (TSX:TLO)
Canada
· Delayed Price · Currency is CAD 8.71
+0.01 (0.11%)
Mar 6, 2026, 1:30 PM EST
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.40 | 8.67 | 8.29 | 8.67 | - | -0.34% | 192,392 |
| Mar 5, 2026 | 8.35 | 8.71 | 8.22 | 8.70 | 8.70 | 1.75% | 1,276,990 |
| Mar 4, 2026 | 8.40 | 8.57 | 8.18 | 8.55 | 8.55 | 2.15% | 641,251 |
| Mar 3, 2026 | 8.27 | 8.48 | 7.95 | 8.37 | 8.37 | -3.90% | 1,018,019 |
| Mar 2, 2026 | 8.50 | 8.90 | 8.46 | 8.71 | 8.71 | 3.69% | 769,113 |
| Feb 27, 2026 | 8.17 | 8.50 | 8.10 | 8.40 | 8.40 | 2.56% | 586,020 |
| Feb 26, 2026 | 8.10 | 8.28 | 7.87 | 8.19 | 8.19 | 2.12% | 819,635 |
| Feb 25, 2026 | 7.86 | 8.23 | 7.85 | 8.02 | 8.02 | 2.82% | 1,195,576 |
| Feb 24, 2026 | 7.38 | 7.85 | 7.36 | 7.80 | 7.80 | 4.00% | 948,449 |
| Feb 23, 2026 | 6.82 | 7.50 | 6.82 | 7.50 | 7.50 | 10.78% | 1,586,644 |
| Feb 20, 2026 | 6.60 | 6.78 | 6.45 | 6.77 | 6.77 | 2.11% | 394,011 |
| Feb 19, 2026 | 6.40 | 6.64 | 6.28 | 6.63 | 6.63 | 3.76% | 271,201 |
| Feb 18, 2026 | 6.51 | 6.66 | 6.27 | 6.39 | 6.39 | -0.78% | 1,086,203 |
| Feb 17, 2026 | 7.05 | 7.07 | 6.35 | 6.44 | 6.44 | -9.55% | 751,406 |
| Feb 13, 2026 | 6.80 | 7.18 | 6.61 | 7.12 | 7.12 | 3.49% | 716,497 |
| Feb 12, 2026 | 7.36 | 7.36 | 6.72 | 6.88 | 6.88 | -6.39% | 942,447 |
| Feb 11, 2026 | 6.55 | 7.40 | 6.54 | 7.35 | 7.35 | 13.08% | 2,038,341 |
| Feb 10, 2026 | 6.76 | 6.76 | 6.37 | 6.50 | 6.50 | -1.81% | 385,360 |
| Feb 9, 2026 | 6.49 | 6.83 | 6.40 | 6.62 | 6.62 | 3.92% | 627,629 |
| Feb 6, 2026 | 6.16 | 6.44 | 6.15 | 6.37 | 6.37 | 3.58% | 414,457 |
| Feb 5, 2026 | 6.35 | 6.56 | 6.10 | 6.15 | 6.15 | -7.66% | 834,862 |
| Feb 4, 2026 | 6.78 | 6.90 | 6.40 | 6.66 | 6.66 | 2.30% | 1,818,027 |
| Feb 3, 2026 | 6.08 | 6.57 | 5.96 | 6.51 | 6.51 | 10.53% | 634,133 |
| Feb 2, 2026 | 5.88 | 6.06 | 5.75 | 5.89 | 5.89 | -1.01% | 400,905 |
| Jan 30, 2026 | 6.23 | 6.25 | 5.71 | 5.95 | 5.95 | -7.89% | 868,048 |
| Jan 29, 2026 | 6.64 | 6.93 | 6.31 | 6.46 | 6.46 | -1.97% | 1,095,767 |
| Jan 28, 2026 | 6.74 | 6.74 | 6.05 | 6.59 | 6.59 | -1.64% | 980,182 |
| Jan 27, 2026 | 6.51 | 6.90 | 5.68 | 6.70 | 6.70 | 1.52% | 223,388 |
| Jan 26, 2026 | 6.50 | 6.90 | 6.35 | 6.60 | 6.60 | 3.12% | 560,246 |
| Jan 23, 2026 | 6.50 | 6.80 | 6.30 | 6.40 | 6.40 | - | 601,125 |
| Jan 22, 2026 | 6.10 | 6.40 | 5.90 | 6.40 | 6.40 | 4.92% | 604,939 |
| Jan 21, 2026 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | - | 229,099 |
| Jan 20, 2026 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | 1.67% | 579,120 |
| Jan 19, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 174,544 |
| Jan 16, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 160,182 |
| Jan 15, 2026 | 6.20 | 6.40 | 6.00 | 6.30 | 6.30 | 3.28% | 416,427 |
| Jan 14, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 453,351 |
| Jan 13, 2026 | 6.60 | 6.60 | 6.10 | 6.20 | 6.20 | -8.82% | 685,380 |
| Jan 12, 2026 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | 1.49% | 299,849 |
| Jan 9, 2026 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 426,069 |
| Jan 8, 2026 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | -2.99% | 321,439 |
| Jan 7, 2026 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | -1.47% | 356,686 |
| Jan 6, 2026 | 6.00 | 7.00 | 6.00 | 6.80 | 6.80 | 13.33% | 897,027 |
| Jan 5, 2026 | 6.50 | 6.50 | 5.90 | 6.00 | 6.00 | -3.23% | 616,752 |
| Jan 2, 2026 | 6.20 | 6.35 | 6.10 | 6.20 | 6.20 | 3.33% | 370,229 |
| Dec 31, 2025 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | 1.69% | 261,052 |
| Dec 30, 2025 | 6.20 | 6.30 | 5.90 | 5.90 | 5.90 | -4.84% | 336,404 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | -4.62% | 480,463 |
| Dec 24, 2025 | 6.00 | 6.50 | 5.80 | 6.50 | 6.50 | 6.56% | 462,621 |
| Dec 23, 2025 | 5.90 | 6.10 | 5.60 | 6.10 | 6.10 | - | 1,022,599 |
| Dec 22, 2025 | 5.90 | 6.30 | 5.60 | 6.10 | 6.10 | 8.93% | 1,696,533 |
| Dec 19, 2025 | 5.00 | 5.90 | 5.00 | 5.60 | 5.60 | 34.94% | 2,651,423 |
| Dec 18, 2025 | 4.15 | 4.30 | 4.15 | 4.15 | 4.15 | - | 76,161 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.15 | 4.15 | 4.15 | -4.60% | 141,814 |
| Dec 16, 2025 | 4.05 | 4.35 | 4.00 | 4.35 | 4.35 | 7.41% | 293,139 |
| Dec 15, 2025 | 4.20 | 4.25 | 4.05 | 4.05 | 4.05 | -3.57% | 183,244 |
| Dec 12, 2025 | 4.35 | 4.35 | 4.15 | 4.20 | 4.20 | -5.62% | 349,206 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.25 | 4.45 | 4.45 | -3.26% | 530,118 |
| Dec 10, 2025 | 4.65 | 4.65 | 4.35 | 4.60 | 4.60 | - | 198,738 |
| Dec 9, 2025 | 4.55 | 4.68 | 4.55 | 4.60 | 4.60 | - | 82,705 |
| Dec 8, 2025 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -6.12% | 135,803 |
| Dec 5, 2025 | 4.65 | 5.00 | 4.65 | 4.90 | 4.90 | 2.08% | 308,886 |
| Dec 4, 2025 | 4.85 | 4.90 | 4.65 | 4.80 | 4.80 | 1.05% | 224,228 |
| Dec 3, 2025 | 4.50 | 4.83 | 4.45 | 4.75 | 4.75 | 5.56% | 201,637 |
| Dec 2, 2025 | 4.50 | 4.50 | 4.28 | 4.50 | 4.50 | - | 83,549 |
| Dec 1, 2025 | 4.80 | 4.85 | 4.40 | 4.50 | 4.50 | -6.25% | 134,893 |
| Nov 28, 2025 | 4.30 | 4.80 | 4.25 | 4.80 | 4.80 | 10.34% | 641,631 |
| Nov 27, 2025 | 4.30 | 4.35 | 4.25 | 4.35 | 4.35 | 1.16% | 68,407 |
| Nov 26, 2025 | 4.05 | 4.35 | 4.05 | 4.30 | 4.30 | 7.50% | 419,156 |
| Nov 25, 2025 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | 1.27% | 50,876 |
| Nov 24, 2025 | 4.00 | 4.10 | 3.85 | 3.95 | 3.95 | -2.47% | 89,685 |
| Nov 21, 2025 | 3.90 | 4.05 | 3.70 | 4.05 | 4.05 | 5.19% | 237,276 |
| Nov 20, 2025 | 4.05 | 4.10 | 3.75 | 3.85 | 3.85 | -4.94% | 150,829 |
| Nov 19, 2025 | 4.15 | 4.15 | 3.93 | 4.05 | 4.05 | -1.22% | 220,279 |
| Nov 18, 2025 | 4.05 | 4.10 | 3.90 | 4.10 | 4.10 | -1.20% | 89,643 |
| Nov 17, 2025 | 4.10 | 4.20 | 3.90 | 4.15 | 4.15 | 5.06% | 249,407 |
| Nov 14, 2025 | 3.95 | 4.10 | 3.90 | 3.95 | 3.95 | -1.86% | 182,318 |
| Nov 13, 2025 | 4.40 | 4.40 | 3.90 | 4.03 | 4.03 | -6.40% | 269,188 |
| Nov 12, 2025 | 4.15 | 4.30 | 4.10 | 4.30 | 4.30 | 3.61% | 164,716 |
| Nov 11, 2025 | 4.10 | 4.15 | 4.00 | 4.15 | 4.15 | 5.06% | 114,694 |
| Nov 10, 2025 | 4.15 | 4.30 | 3.95 | 3.95 | 3.95 | - | 429,826 |
| Nov 7, 2025 | 4.15 | 4.15 | 3.85 | 3.95 | 3.95 | 1.28% | 194,155 |
| Nov 6, 2025 | 4.30 | 4.30 | 3.90 | 3.90 | 3.90 | -9.30% | 351,268 |
| Nov 5, 2025 | 4.25 | 4.50 | 4.00 | 4.30 | 4.30 | 7.50% | 280,281 |
| Nov 4, 2025 | 4.00 | 4.30 | 3.85 | 4.00 | 4.00 | 9.59% | 785,400 |
| Nov 3, 2025 | 3.85 | 4.00 | 3.65 | 3.65 | 3.65 | -3.95% | 249,716 |
| Oct 31, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | - | 243,450 |
| Oct 30, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 192,070 |
| Oct 29, 2025 | 3.95 | 4.00 | 3.85 | 3.90 | 3.90 | - | 198,131 |
| Oct 28, 2025 | 4.00 | 4.25 | 3.85 | 3.90 | 3.90 | -4.88% | 272,969 |
| Oct 27, 2025 | 4.35 | 4.35 | 4.00 | 4.10 | 4.10 | -4.65% | 177,359 |
| Oct 24, 2025 | 4.45 | 4.50 | 4.25 | 4.30 | 4.30 | -4.44% | 109,328 |
| Oct 23, 2025 | 4.35 | 4.50 | 4.30 | 4.50 | 4.50 | 3.45% | 137,872 |
| Oct 22, 2025 | 4.10 | 4.40 | 4.05 | 4.35 | 4.35 | 3.57% | 287,647 |
| Oct 21, 2025 | 4.45 | 4.50 | 4.15 | 4.20 | 4.20 | -11.58% | 527,040 |
| Oct 20, 2025 | 4.50 | 4.85 | 4.40 | 4.75 | 4.75 | 5.56% | 314,969 |
| Oct 17, 2025 | 4.55 | 4.70 | 4.30 | 4.50 | 4.50 | -7.22% | 666,619 |
| Oct 16, 2025 | 5.10 | 5.10 | 4.50 | 4.85 | 4.85 | -4.90% | 749,813 |
| Oct 15, 2025 | 5.40 | 5.55 | 5.00 | 5.10 | 5.10 | -5.56% | 518,161 |
| Oct 14, 2025 | 5.20 | 5.50 | 4.80 | 5.40 | 5.40 | 8.00% | 336,757 |