Talon Metals Corp. (TSX:TLO)
Canada
· Delayed Price · Currency is CAD 7.99
-0.06 (-0.75%)
Apr 28, 2026, 4:00 PM EST
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.00 | 8.34 | 7.90 | 7.99 | 7.99 | -0.75% | 798,858 |
| Apr 27, 2026 | 8.20 | 8.20 | 7.84 | 8.05 | 8.05 | -0.25% | 670,144 |
| Apr 24, 2026 | 8.34 | 8.34 | 8.04 | 8.07 | 8.07 | -1.82% | 473,307 |
| Apr 23, 2026 | 8.78 | 8.80 | 8.10 | 8.22 | 8.22 | -6.38% | 1,070,285 |
| Apr 22, 2026 | 8.68 | 8.88 | 8.59 | 8.78 | 8.78 | 3.42% | 654,256 |
| Apr 21, 2026 | 8.99 | 9.15 | 8.45 | 8.49 | 8.49 | -5.67% | 954,005 |
| Apr 20, 2026 | 8.48 | 9.00 | 8.32 | 9.00 | 9.00 | 5.51% | 748,358 |
| Apr 17, 2026 | 8.99 | 8.99 | 8.50 | 8.53 | 8.53 | -4.69% | 711,589 |
| Apr 16, 2026 | 8.64 | 8.95 | 8.34 | 8.95 | 8.95 | 3.59% | 1,010,040 |
| Apr 15, 2026 | 8.35 | 9.25 | 8.35 | 8.64 | 8.64 | 2.86% | 1,910,727 |
| Apr 14, 2026 | 7.30 | 8.42 | 7.30 | 8.40 | 8.40 | 15.70% | 909,282 |
| Apr 13, 2026 | 6.75 | 7.28 | 6.71 | 7.26 | 7.26 | 6.92% | 640,767 |
| Apr 10, 2026 | 6.93 | 7.07 | 6.78 | 6.79 | 6.79 | -0.44% | 224,706 |
| Apr 9, 2026 | 6.64 | 6.90 | 6.52 | 6.82 | 6.82 | 4.28% | 508,765 |
| Apr 8, 2026 | 6.57 | 6.80 | 6.40 | 6.54 | 6.54 | 4.47% | 493,039 |
| Apr 7, 2026 | 6.51 | 6.60 | 6.07 | 6.26 | 6.26 | -6.01% | 687,713 |
| Apr 6, 2026 | 6.59 | 6.85 | 6.50 | 6.66 | 6.66 | 1.52% | 472,154 |
| Apr 2, 2026 | 6.19 | 6.65 | 6.02 | 6.56 | 6.56 | 2.18% | 820,177 |
| Apr 1, 2026 | 6.40 | 6.50 | 6.30 | 6.42 | 6.42 | 1.90% | 696,830 |
| Mar 31, 2026 | 6.04 | 6.40 | 5.99 | 6.30 | 6.30 | 7.69% | 881,563 |
| Mar 30, 2026 | 6.50 | 6.50 | 5.79 | 5.85 | 5.85 | -9.30% | 1,085,515 |
| Mar 27, 2026 | 6.25 | 6.50 | 6.07 | 6.45 | 6.45 | 4.03% | 823,851 |
| Mar 26, 2026 | 6.39 | 6.55 | 6.07 | 6.20 | 6.20 | -5.63% | 682,860 |
| Mar 25, 2026 | 6.62 | 6.86 | 6.57 | 6.57 | 6.57 | 2.02% | 622,952 |
| Mar 24, 2026 | 6.48 | 6.62 | 6.30 | 6.44 | 6.44 | -2.42% | 414,503 |
| Mar 23, 2026 | 6.09 | 6.73 | 6.06 | 6.60 | 6.60 | 6.80% | 779,895 |
| Mar 20, 2026 | 6.39 | 6.57 | 6.01 | 6.18 | 6.18 | -4.92% | 1,514,146 |
| Mar 19, 2026 | 6.50 | 6.51 | 5.98 | 6.50 | 6.50 | -6.20% | 2,373,404 |
| Mar 18, 2026 | 7.37 | 7.51 | 6.83 | 6.93 | 6.93 | -9.53% | 1,074,077 |
| Mar 17, 2026 | 7.67 | 7.85 | 7.54 | 7.66 | 7.66 | 0.79% | 435,938 |
| Mar 16, 2026 | 8.05 | 8.10 | 7.33 | 7.60 | 7.60 | -4.88% | 1,063,807 |
| Mar 13, 2026 | 8.25 | 8.46 | 7.78 | 7.99 | 7.99 | -5.67% | 1,479,385 |
| Mar 12, 2026 | 8.81 | 8.82 | 8.38 | 8.47 | 8.47 | -3.75% | 545,801 |
| Mar 11, 2026 | 8.99 | 9.20 | 8.68 | 8.80 | 8.80 | - | 739,224 |
| Mar 10, 2026 | 8.45 | 8.90 | 8.43 | 8.80 | 8.80 | 6.28% | 795,518 |
| Mar 9, 2026 | 8.50 | 8.55 | 8.11 | 8.28 | 8.28 | -5.37% | 972,534 |
| Mar 6, 2026 | 8.40 | 8.78 | 8.29 | 8.75 | 8.75 | 0.57% | 691,731 |
| 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 |