Talisker Resources Ltd. (TSX:TSK)
Canada
· Delayed Price · Currency is CAD 1.350
+0.010 (0.75%)
Apr 28, 2026, 4:00 PM EST
Talisker Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.34 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 645,108 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 127,776 |
| Apr 24, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 151,509 |
| Apr 23, 2026 | 1.37 | 1.40 | 1.30 | 1.34 | 1.34 | -2.90% | 286,429 |
| Apr 22, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | 4.55% | 245,255 |
| Apr 21, 2026 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -7.69% | 918,085 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -3.38% | 454,724 |
| Apr 17, 2026 | 1.46 | 1.52 | 1.44 | 1.48 | 1.48 | 2.07% | 1,055,288 |
| Apr 16, 2026 | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | 0.69% | 223,007 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -2.70% | 295,295 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 715,599 |
| Apr 13, 2026 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 191,399 |
| Apr 10, 2026 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -2.61% | 167,726 |
| Apr 9, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 311,864 |
| Apr 8, 2026 | 1.60 | 1.62 | 1.48 | 1.50 | 1.50 | - | 767,923 |
| Apr 7, 2026 | 1.53 | 1.53 | 1.46 | 1.50 | 1.50 | -0.66% | 399,286 |
| Apr 6, 2026 | 1.49 | 1.53 | 1.45 | 1.51 | 1.51 | 1.34% | 235,479 |
| Apr 2, 2026 | 1.41 | 1.52 | 1.39 | 1.49 | 1.49 | -3.87% | 583,960 |
| Apr 1, 2026 | 1.54 | 1.59 | 1.51 | 1.55 | 1.55 | 3.33% | 407,285 |
| Mar 31, 2026 | 1.38 | 1.52 | 1.38 | 1.50 | 1.50 | 12.78% | 606,931 |
| Mar 30, 2026 | 1.38 | 1.41 | 1.32 | 1.33 | 1.33 | -1.48% | 403,898 |
| Mar 27, 2026 | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | 4.65% | 346,646 |
| Mar 26, 2026 | 1.35 | 1.40 | 1.28 | 1.29 | 1.29 | -7.86% | 497,733 |
| Mar 25, 2026 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | 4.48% | 431,069 |
| Mar 24, 2026 | 1.30 | 1.36 | 1.25 | 1.34 | 1.34 | 2.29% | 624,146 |
| Mar 23, 2026 | 1.32 | 1.37 | 1.25 | 1.31 | 1.31 | 2.34% | 1,245,159 |
| Mar 20, 2026 | 1.30 | 1.33 | 1.20 | 1.28 | 1.28 | 4.07% | 776,569 |
| Mar 19, 2026 | 1.24 | 1.27 | 1.18 | 1.23 | 1.23 | -8.89% | 1,306,766 |
| Mar 18, 2026 | 1.42 | 1.43 | 1.34 | 1.35 | 1.35 | -6.90% | 954,597 |
| Mar 17, 2026 | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -2.03% | 242,176 |
| Mar 16, 2026 | 1.48 | 1.54 | 1.44 | 1.48 | 1.48 | - | 475,978 |
| Mar 13, 2026 | 1.59 | 1.62 | 1.47 | 1.48 | 1.48 | -7.50% | 1,032,575 |
| Mar 12, 2026 | 1.68 | 1.71 | 1.58 | 1.60 | 1.60 | -5.88% | 1,703,048 |
| Mar 11, 2026 | 1.77 | 1.78 | 1.66 | 1.70 | 1.70 | -4.49% | 680,419 |
| Mar 10, 2026 | 1.77 | 1.84 | 1.71 | 1.78 | 1.78 | 5.33% | 1,546,703 |
| Mar 9, 2026 | 1.65 | 1.73 | 1.62 | 1.69 | 1.69 | -1.17% | 420,707 |
| Mar 6, 2026 | 1.63 | 1.75 | 1.63 | 1.71 | 1.71 | 3.64% | 1,945,564 |
| Mar 5, 2026 | 1.71 | 1.73 | 1.62 | 1.65 | 1.65 | -5.17% | 728,693 |
| Mar 4, 2026 | 1.77 | 1.80 | 1.72 | 1.74 | 1.74 | 0.58% | 964,571 |
| Mar 3, 2026 | 1.76 | 1.80 | 1.68 | 1.73 | 1.73 | -5.98% | 2,088,669 |
| Mar 2, 2026 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | 0.55% | 1,594,194 |
| Feb 27, 2026 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | -2.66% | 2,268,509 |
| Feb 26, 2026 | 1.92 | 1.92 | 1.76 | 1.88 | 1.88 | -12.15% | 5,679,562 |
| Feb 25, 2026 | 2.24 | 2.28 | 2.12 | 2.14 | 2.14 | -5.31% | 1,355,068 |
| Feb 24, 2026 | 2.13 | 2.28 | 2.07 | 2.26 | 2.26 | 4.63% | 776,958 |
| Feb 23, 2026 | 2.22 | 2.28 | 2.15 | 2.16 | 2.16 | -1.37% | 1,178,477 |
| Feb 20, 2026 | 2.16 | 2.21 | 2.14 | 2.19 | 2.19 | 0.46% | 1,786,799 |
| Feb 19, 2026 | 2.05 | 2.21 | 2.04 | 2.18 | 2.18 | 5.83% | 734,253 |
| Feb 18, 2026 | 1.94 | 2.08 | 1.93 | 2.06 | 2.06 | 8.42% | 1,068,708 |
| Feb 17, 2026 | 1.89 | 1.99 | 1.83 | 1.90 | 1.90 | -2.56% | 681,082 |
| Feb 13, 2026 | 1.84 | 1.99 | 1.84 | 1.95 | 1.95 | 6.56% | 620,101 |
| Feb 12, 2026 | 2.01 | 2.02 | 1.83 | 1.83 | 1.83 | -10.29% | 590,747 |
| Feb 11, 2026 | 1.98 | 2.05 | 1.94 | 2.04 | 2.04 | 4.08% | 806,896 |
| Feb 10, 2026 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -2.00% | 373,088 |
| Feb 9, 2026 | 1.85 | 2.01 | 1.83 | 2.00 | 2.00 | 10.50% | 515,689 |
| Feb 6, 2026 | 1.70 | 1.83 | 1.70 | 1.81 | 1.81 | 7.10% | 374,892 |
| Feb 5, 2026 | 1.81 | 1.86 | 1.68 | 1.69 | 1.69 | -10.58% | 835,911 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.83 | 1.89 | 1.89 | -3.08% | 641,629 |
| Feb 3, 2026 | 2.01 | 2.05 | 1.90 | 1.95 | 1.95 | 2.63% | 1,197,840 |
| Feb 2, 2026 | 1.90 | 1.99 | 1.84 | 1.90 | 1.90 | -1.04% | 476,671 |
| Jan 30, 2026 | 2.00 | 2.03 | 1.86 | 1.92 | 1.92 | -10.28% | 1,029,369 |
| Jan 29, 2026 | 2.25 | 2.31 | 2.02 | 2.14 | 2.14 | -4.04% | 750,425 |
| Jan 28, 2026 | 2.35 | 2.35 | 2.13 | 2.23 | 2.23 | -1.33% | 1,088,008 |
| Jan 27, 2026 | 2.01 | 2.29 | 2.00 | 2.26 | 2.26 | 10.24% | 1,304,142 |
| Jan 26, 2026 | 2.20 | 2.25 | 2.03 | 2.05 | 2.05 | -3.30% | 1,980,261 |
| Jan 23, 2026 | 1.95 | 2.13 | 1.95 | 2.12 | 2.12 | 9.28% | 1,158,848 |
| Jan 22, 2026 | 1.83 | 1.98 | 1.83 | 1.94 | 1.94 | 6.01% | 554,389 |
| Jan 21, 2026 | 1.92 | 1.93 | 1.83 | 1.83 | 1.83 | -3.68% | 691,930 |
| Jan 20, 2026 | 1.80 | 1.94 | 1.75 | 1.90 | 1.90 | 5.56% | 1,010,367 |
| Jan 19, 2026 | 1.87 | 1.92 | 1.80 | 1.80 | 1.80 | -3.23% | 529,050 |
| Jan 16, 2026 | 1.88 | 1.89 | 1.80 | 1.86 | 1.86 | -1.59% | 242,962 |
| Jan 15, 2026 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | -0.53% | 486,476 |
| Jan 14, 2026 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | 1.60% | 336,143 |
| Jan 13, 2026 | 1.97 | 1.98 | 1.83 | 1.87 | 1.87 | -3.61% | 1,339,635 |
| Jan 12, 2026 | 1.91 | 1.97 | 1.88 | 1.94 | 1.94 | 3.74% | 1,152,823 |
| Jan 9, 2026 | 1.70 | 1.88 | 1.70 | 1.87 | 1.87 | 10.65% | 1,208,760 |
| Jan 8, 2026 | 1.56 | 1.70 | 1.50 | 1.69 | 1.69 | 9.03% | 882,652 |
| Jan 7, 2026 | 1.50 | 1.57 | 1.48 | 1.55 | 1.55 | 0.65% | 595,827 |
| Jan 6, 2026 | 1.48 | 1.55 | 1.45 | 1.54 | 1.54 | 6.21% | 722,420 |
| Jan 5, 2026 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | - | 459,855 |
| Jan 2, 2026 | 1.50 | 1.51 | 1.42 | 1.45 | 1.45 | 0.69% | 235,939 |
| Dec 31, 2025 | 1.43 | 1.51 | 1.41 | 1.44 | 1.44 | - | 410,600 |
| Dec 30, 2025 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | - | 532,600 |
| Dec 29, 2025 | 1.49 | 1.56 | 1.41 | 1.44 | 1.44 | -4.00% | 600,528 |
| Dec 24, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | - | 107,809 |
| Dec 23, 2025 | 1.44 | 1.51 | 1.39 | 1.50 | 1.50 | 6.38% | 442,380 |
| Dec 22, 2025 | 1.30 | 1.44 | 1.30 | 1.41 | 1.41 | 8.46% | 1,095,237 |
| Dec 19, 2025 | 1.28 | 1.35 | 1.27 | 1.30 | 1.30 | 1.56% | 552,030 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.25 | 1.28 | 1.28 | -5.88% | 1,222,985 |
| Dec 17, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 248,374 |
| Dec 16, 2025 | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -2.80% | 157,682 |
| Dec 15, 2025 | 1.53 | 1.55 | 1.42 | 1.43 | 1.43 | -5.92% | 535,861 |
| Dec 12, 2025 | 1.58 | 1.63 | 1.51 | 1.52 | 1.52 | -2.56% | 339,828 |
| Dec 11, 2025 | 1.42 | 1.59 | 1.42 | 1.56 | 1.56 | 8.33% | 690,053 |
| Dec 10, 2025 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 263,842 |
| Dec 9, 2025 | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | 7.30% | 273,177 |
| Dec 8, 2025 | 1.42 | 1.51 | 1.37 | 1.37 | 1.37 | -6.80% | 356,935 |
| Dec 5, 2025 | 1.50 | 1.55 | 1.45 | 1.47 | 1.47 | -0.68% | 284,954 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -2.63% | 251,026 |
| Dec 3, 2025 | 1.51 | 1.54 | 1.47 | 1.52 | 1.52 | 1.33% | 396,834 |