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

Talon Metal Corp (TSX: TLO )

0.1800 -0.0100 (-5.26%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 24, 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 (%)
Feb 28, 2023 0.4450 0.4450 0.4350 0.4400 386,554 -0.01(-1.12%)
Feb 27, 2023 0.4100 0.4450 0.4100 0.4450 626,775 +0.04(+8.54%)
Feb 24, 2023 0.4150 0.4250 0.4100 0.4100 188,116 -0.01(-1.20%)
Feb 23, 2023 0.4100 0.4300 0.4050 0.4150 585,087 +0.01(+1.22%)
Feb 22, 2023 0.4100 0.4100 0.3950 0.4100 826,961 +0.00(+1.23%)
Feb 21, 2023 0.4150 0.4150 0.4000 0.4050 466,841 -0.00(-1.22%)
Feb 17, 2023 0.4100 0 -0.01(-1.20%)
Feb 16, 2023 0.4100 0.4175 0.4100 0.4150 290,584 +0.01(+1.22%)
Feb 15, 2023 0.4100 0.4150 0.4100 0.4100 86,755 -0.02(-3.53%)
Feb 14, 2023 0.4200 0.4250 0.4050 0.4250 499,291 +0.01(+2.41%)
Feb 13, 2023 0.4100 0.4250 0.4100 0.4150 318,781 -0.01(-1.19%)
Feb 10, 2023 0.4250 0.4400 0.4200 0.4200 216,214 -0.02(-3.45%)
Feb 09, 2023 0.4200 0.4500 0.4100 0.4350 580,089 +0.02(+4.82%)
Feb 08, 2023 0.4050 0.4150 0.4000 0.4150 240,078 +0.01(+3.75%)
Feb 07, 2023 0.4100 0.4100 0.4000 0.4000 137,753 -0.01(-1.23%)
Feb 06, 2023 0.4200 0.4275 0.4000 0.4050 348,790 -0.00(-1.22%)
Feb 03, 2023 0.4300 0.4450 0.4100 0.4100 661,045 -0.03(-6.82%)
Feb 02, 2023 0.4300 0.4450 0.4300 0.4400 209,100 +0.01(+1.15%)
Feb 01, 2023 0.4350 0.4400 0.4250 0.4350 150,471 +0.00(+0.00%)
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%)
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.