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

Talon Metal Corp (TSX: TLO )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, May 28, 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 (%)
Oct 31, 2022 0.4900 0.5500 0.4850 0.5300 335,737 +0.04(+8.16%)
Oct 28, 2022 0.4850 0.4950 0.4850 0.4900 599,572 +0.01(+1.03%)
Oct 27, 2022 0.5000 0.5100 0.4850 0.4850 476,345 -0.01(-1.02%)
Oct 26, 2022 0.4900 0.5100 0.4850 0.4900 913,588 +0.02(+3.16%)
Oct 25, 2022 0.5300 0.5300 0.4700 0.4750 1,280,576 -0.03(-5.00%)
Oct 24, 2022 0.5800 0.5800 0.5000 0.5000 472,727 -0.06(-10.71%)
Oct 21, 2022 0.5800 0.5800 0.5500 0.5600 737,523 -0.01(-1.75%)
Oct 20, 2022 0.5900 0.6300 0.5600 0.5700 1,027,172 -0.02(-3.39%)
Oct 19, 2022 0.5000 0.6100 0.4900 0.5900 2,886,535 +0.09(+19.19%)
Oct 18, 2022 0.5100 0.5100 0.4950 0.4950 256,706 -0.01(-1.00%)
Oct 17, 2022 0.5000 0.5300 0.4950 0.5000 561,968 +0.01(+1.01%)
Oct 14, 2022 0.5000 0.5100 0.4950 0.4950 199,343 -0.02(-2.94%)
Oct 13, 2022 0.4900 0.5100 0.4900 0.5100 288,626 +0.01(+2.00%)
Oct 12, 2022 0.5100 0.5100 0.5000 0.5000 198,081 -0.02(-3.85%)
Oct 11, 2022 0.5100 0.5200 0.4900 0.5200 229,150 +0.01(+1.96%)
Oct 07, 2022 0.5100 0 -0.02(-3.77%)
Oct 06, 2022 0.5300 0.5400 0.5300 0.5300 163,303 +0.00(+0.00%)
Oct 05, 2022 0.5500 0.5500 0.5200 0.5300 193,956 -0.03(-5.36%)
Oct 04, 2022 0.5100 0.5600 0.5100 0.5600 646,829 +0.05(+9.80%)
Oct 03, 2022 0.4800 0.5100 0.4800 0.5100 470,913 +0.03(+5.70%)
Sep 30, 2022 0.4800 0.4850 0.4800 0.4825 264,305 +0.00(+0.52%)
Sep 29, 2022 0.4850 0.4900 0.4800 0.4800 206,786 -0.01(-1.03%)
Sep 28, 2022 0.4900 0.4900 0.4700 0.4850 328,480 +0.02(+3.19%)
Sep 27, 2022 0.4800 0.5100 0.4700 0.4700 370,060 +0.00(+0.00%)
Sep 26, 2022 0.4950 0.4950 0.4650 0.4700 497,153 -0.02(-3.09%)
Sep 23, 2022 0.5100 0.5100 0.4850 0.4850 487,376 -0.03(-4.90%)
Sep 22, 2022 0.5100 0.5100 0.4950 0.5100 479,696 +0.03(+5.15%)
Sep 21, 2022 0.5100 0.5100 0.4850 0.4850 253,607 -0.02(-3.00%)
Sep 20, 2022 0.4900 0.5000 0.4900 0.5000 191,072 +0.01(+2.04%)
Sep 19, 2022 0.4950 0.5000 0.4900 0.4900 205,981 -0.01(-1.01%)
Sep 16, 2022 0.5100 0.5100 0.4950 0.4950 143,283 -0.02(-2.94%)
Sep 15, 2022 0.5100 0.5200 0.5000 0.5100 182,613 -0.01(-1.92%)
Sep 14, 2022 0.5100 0.5200 0.5100 0.5200 36,343 +0.01(+1.96%)
Sep 13, 2022 0.5000 0.5200 0.5000 0.5100 202,824 +0.00(+0.00%)
Sep 12, 2022 0.5100 0.5200 0.5000 0.5100 178,177 +0.01(+2.00%)
Sep 09, 2022 0.5100 0.5100 0.5000 0.5000 399,602 -0.01(-1.96%)
Sep 08, 2022 0.4900 0.5100 0.4900 0.5100 1,282,200 +0.02(+4.08%)
Sep 07, 2022 0.4900 0.5000 0.4800 0.4900 339,278 +0.00(+0.00%)
Sep 06, 2022 0.5000 0.5000 0.4900 0.4900 297,341 -0.01(-2.00%)
Sep 02, 2022 0.5000 0 +0.01(+1.01%)
Sep 01, 2022 0.5200 0.5200 0.4850 0.4950 544,494 -0.03(-4.81%)
Aug 31, 2022 0.5000 0.5300 0.4950 0.5200 1,311,987 +0.02(+4.00%)
Aug 30, 2022 0.5000 0.5100 0.4850 0.5000 814,056 +0.01(+2.04%)
Aug 29, 2022 0.4800 0.4950 0.4800 0.4900 494,035 -0.01(-2.00%)
Aug 26, 2022 0.5100 0.5200 0.4950 0.5000 935,641 -0.01(-1.96%)
Aug 25, 2022 0.5300 0.5400 0.5100 0.5100 352,336 -0.02(-3.77%)
Aug 24, 2022 0.5200 0.5300 0.5200 0.5300 150,476 -0.02(-3.64%)
Aug 23, 2022 0.5500 0.5500 0.5200 0.5500 210,952 +0.01(+1.85%)
Aug 22, 2022 0.5600 0.5600 0.5300 0.5400 279,873 -0.01(-1.82%)
Aug 19, 2022 0.5600 0.5600 0.5400 0.5500 306,688 -0.01(-1.79%)
Aug 18, 2022 0.5700 0.5700 0.5500 0.5600 209,357 -0.01(-1.75%)
Aug 17, 2022 0.5900 0.5900 0.5600 0.5700 396,964 -0.03(-5.00%)
Aug 16, 2022 0.5900 0.6000 0.5700 0.6000 317,850 +0.01(+1.69%)
Aug 15, 2022 0.5800 0.5900 0.5700 0.5900 373,633 +0.00(+0.00%)
Aug 12, 2022 0.5900 0.6100 0.5700 0.5900 410,201 +0.03(+5.36%)
Aug 11, 2022 0.6300 0.6500 0.5600 0.5600 941,219 -0.08(-12.50%)
Aug 10, 2022 0.5400 0.6600 0.5400 0.6400 2,182,836 +0.10(+18.52%)
Aug 09, 2022 0.5100 0.5400 0.5100 0.5400 612,522 +0.03(+5.88%)
Aug 08, 2022 0.5200 0.5500 0.5100 0.5100 474,480 +0.01(+2.00%)
Aug 05, 2022 0.5000 0.5200 0.4850 0.5000 482,117 +0.01(+1.01%)
Aug 04, 2022 0.5100 0.5100 0.4900 0.4950 372,281 -0.02(-2.94%)
Aug 03, 2022 0.5100 0.5100 0.4900 0.5100 412,390 +0.00(+0.00%)
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.