Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talon Metal Corp (TSX: TLO )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.4200 0.4350 0.4150 0.4350 288,997 +0.02(+4.82%)
Jan 30, 2023 0.4350 0.4400 0.4150 0.4150 536,888 -0.02(-4.60%)
Jan 27, 2023 0.4450 0.4500 0.4350 0.4350 599,543 -0.01(-2.25%)
Jan 26, 2023 0.4600 0.4625 0.4425 0.4450 546,139 -0.01(-2.20%)
Jan 25, 2023 0.4750 0.4750 0.4500 0.4550 568,065 -0.02(-4.21%)
Jan 24, 2023 0.4850 0.4900 0.4675 0.4750 300,306 -0.01(-1.04%)
Jan 23, 2023 0.5000 0.5000 0.4800 0.4800 361,452 -0.01(-2.04%)
Jan 20, 2023 0.5100 0.5100 0.4825 0.4900 277,282 -0.01(-2.00%)
Jan 19, 2023 0.4900 0.5100 0.4900 0.5000 771,386 +0.01(+2.04%)
Jan 18, 2023 0.4800 0.4950 0.4800 0.4900 273,709 +0.02(+3.16%)
Jan 17, 2023 0.4850 0.4850 0.4700 0.4750 76,607 -0.01(-1.04%)
Jan 16, 2023 0.4850 0.5000 0.4800 0.4800 393,021 +0.01(+1.05%)
Jan 13, 2023 0.4650 0.4900 0.4650 0.4750 496,362 +0.01(+2.15%)
Jan 12, 2023 0.4400 0.4650 0.4400 0.4650 232,182 +0.02(+4.49%)
Jan 11, 2023 0.4450 0.4525 0.4400 0.4450 334,065 +0.00(+0.00%)
Jan 10, 2023 0.4600 0.4600 0.4400 0.4450 284,660 -0.01(-1.11%)
Jan 09, 2023 0.4850 0.4850 0.4500 0.4500 478,936 -0.02(-5.26%)
Jan 06, 2023 0.4600 0.4750 0.4600 0.4750 815,082 +0.02(+3.83%)
Jan 05, 2023 0.4750 0.4750 0.4525 0.4575 261,756 -0.01(-1.61%)
Jan 04, 2023 0.4800 0.4850 0.4650 0.4650 114,405 -0.01(-3.12%)
Jan 03, 2023 0.4900 0.5000 0.4800 0.4800 535,254 -0.02(-3.03%)
Dec 30, 2022 0.4950 0 -0.01(-1.00%)
Dec 29, 2022 0.4600 0.5100 0.4600 0.5000 1,440,469 +0.03(+7.53%)
Dec 28, 2022 0.4400 0.4650 0.4400 0.4650 723,458 +0.02(+3.33%)
Dec 23, 2022 0.4500 0 -0.01(-1.10%)
Dec 22, 2022 0.4550 0.4550 0.4475 0.4550 500,531 +0.01(+1.11%)
Dec 21, 2022 0.4450 0.4550 0.4450 0.4500 268,756 +0.00(+0.00%)
Dec 20, 2022 0.4450 0.4500 0.4400 0.4500 375,750 +0.01(+1.12%)
Dec 19, 2022 0.4600 0.4600 0.4400 0.4450 401,744 -0.01(-2.20%)
Dec 16, 2022 0.4500 0.4550 0.4450 0.4550 166,904 +0.01(+1.11%)
Dec 15, 2022 0.4500 0.4600 0.4450 0.4500 301,118 -0.01(-2.17%)
Dec 14, 2022 0.4500 0.4650 0.4400 0.4600 881,532 +0.01(+1.10%)
Dec 13, 2022 0.4550 0.4550 0.4400 0.4550 607,197 +0.01(+2.25%)
Dec 12, 2022 0.4550 0.4550 0.4450 0.4450 219,757 -0.01(-1.11%)
Dec 09, 2022 0.4450 0.4550 0.4450 0.4500 477,792 +0.01(+1.12%)
Dec 08, 2022 0.4500 0.4500 0.4400 0.4450 180,930 +0.01(+1.14%)
Dec 07, 2022 0.4350 0.4450 0.4300 0.4400 714,921 +0.01(+1.15%)
Dec 06, 2022 0.4300 0.4400 0.4250 0.4350 294,909 +0.01(+1.16%)
Dec 05, 2022 0.4400 0.4400 0.4275 0.4300 368,715 -0.01(-2.27%)
Dec 02, 2022 0.4500 0.4600 0.4350 0.4400 362,359 +0.00(+0.00%)
Dec 01, 2022 0.4400 0.4600 0.4350 0.4400 583,203 +0.01(+1.15%)
Nov 30, 2022 0.4300 0.4500 0.4250 0.4350 555,820 +0.02(+3.57%)
Nov 29, 2022 0.4300 0.4400 0.4200 0.4200 697,041 -0.01(-2.33%)
Nov 28, 2022 0.4600 0.4650 0.4300 0.4300 461,355 -0.03(-5.49%)
Nov 25, 2022 0.4500 0.4700 0.4400 0.4550 616,605 +0.02(+3.41%)
Nov 24, 2022 0.4500 0.4500 0.4350 0.4400 153,806 -0.01(-2.22%)
Nov 23, 2022 0.4600 0.4600 0.4350 0.4500 219,598 +0.01(+1.12%)
Nov 22, 2022 0.4200 0.4450 0.4200 0.4450 385,581 +0.03(+7.23%)
Nov 21, 2022 0.4350 0.4350 0.4100 0.4150 458,971 -0.01(-1.19%)
Nov 18, 2022 0.4300 0.4450 0.4200 0.4200 321,446 -0.02(-3.45%)
Nov 17, 2022 0.4450 0.4450 0.4250 0.4350 719,812 -0.02(-3.33%)
Nov 16, 2022 0.4500 0.4750 0.4450 0.4500 365,951 +0.00(+0.00%)
Nov 15, 2022 0.4650 0.4750 0.4500 0.4500 736,842 -0.01(-2.17%)
Nov 14, 2022 0.4700 0.4700 0.4550 0.4600 375,906 -0.01(-1.08%)
Nov 11, 2022 0.4900 0.4900 0.4650 0.4650 683,157 -0.00(-1.06%)
Nov 10, 2022 0.4450 0.4800 0.4300 0.4700 1,132,098 +0.04(+9.30%)
Nov 09, 2022 0.4850 0.4850 0.4050 0.4300 2,822,371 -0.05(-10.42%)
Nov 08, 2022 0.4850 0.4950 0.4800 0.4800 1,904,721 -0.07(-12.73%)
Nov 07, 2022 0.5500 0.5500 0.5400 0.5500 389,647 +0.01(+1.85%)
Nov 04, 2022 0.5300 0.5600 0.5300 0.5400 622,694 +0.02(+3.85%)
Nov 03, 2022 0.5200 0.5400 0.5100 0.5200 603,237 +0.00(+0.00%)
Nov 02, 2022 0.5500 0.5600 0.5200 0.5200 424,269 -0.03(-5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.