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: 3:53 PM 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 (%)
Jun 30, 2022 0.5100 0 +0.03(+5.15%)
Jun 29, 2022 0.5200 0.5200 0.4800 0.4850 584,964 -0.03(-4.90%)
Jun 28, 2022 0.5000 0.5200 0.5000 0.5100 307,890 +0.01(+2.00%)
Jun 27, 2022 0.5000 0.5000 0.4800 0.5000 151,606 +0.02(+4.17%)
Jun 24, 2022 0.4850 0.4950 0.4700 0.4800 589,364 +0.01(+1.05%)
Jun 23, 2022 0.5000 0.5000 0.4700 0.4750 587,710 -0.02(-3.06%)
Jun 22, 2022 0.5100 0.5200 0.4900 0.4900 202,920 -0.03(-5.77%)
Jun 21, 2022 0.5100 0.5300 0.5100 0.5200 260,394 +0.02(+4.00%)
Jun 20, 2022 0.5300 0.5300 0.5000 0.5000 103,316 +0.00(+0.00%)
Jun 17, 2022 0.5000 0.5100 0.4900 0.5000 573,127 +0.01(+1.01%)
Jun 16, 2022 0.5100 0.5100 0.4750 0.4950 1,014,063 -0.03(-4.81%)
Jun 15, 2022 0.5200 0.5200 0.4900 0.5200 545,294 +0.01(+1.96%)
Jun 14, 2022 0.5200 0.5200 0.4950 0.5100 826,294 +0.00(+0.00%)
Jun 13, 2022 0.5600 0.5600 0.5100 0.5100 484,866 -0.05(-8.93%)
Jun 10, 2022 0.5500 0.5800 0.5400 0.5600 344,129 +0.01(+1.82%)
Jun 09, 2022 0.5700 0.5700 0.5500 0.5500 417,158 -0.02(-3.51%)
Jun 08, 2022 0.5700 0.5800 0.5500 0.5700 338,400 +0.00(+0.00%)
Jun 07, 2022 0.5900 0.5900 0.5600 0.5700 771,273 -0.01(-1.72%)
Jun 06, 2022 0.6000 0.6000 0.5700 0.5800 189,937 +0.00(+0.00%)
Jun 03, 2022 0.5900 0.5900 0.5700 0.5800 253,558 -0.01(-1.69%)
Jun 02, 2022 0.5600 0.6200 0.5600 0.5900 1,176,852 +0.03(+5.36%)
Jun 01, 2022 0.5700 0.5800 0.5600 0.5600 259,345 -0.01(-1.75%)
May 31, 2022 0.5800 0.5800 0.5600 0.5700 273,402 -0.01(-1.72%)
May 30, 2022 0.5700 0.6000 0.5700 0.5800 355,043 +0.01(+1.75%)
May 27, 2022 0.5900 0.5900 0.5600 0.5700 471,693 -0.01(-1.72%)
May 26, 2022 0.6000 0.6000 0.5700 0.5800 584,565 +0.00(+0.00%)
May 25, 2022 0.5900 0.6300 0.5700 0.5800 762,192 -0.02(-3.33%)
May 24, 2022 0.5900 0.6400 0.5900 0.6000 1,031,853 +0.01(+1.69%)
May 20, 2022 0.5900 0 -0.02(-3.28%)
May 19, 2022 0.6200 0.6200 0.5900 0.6100 782,604 +0.00(+0.00%)
May 18, 2022 0.5700 0.6100 0.5700 0.6100 991,990 +0.03(+5.17%)
May 17, 2022 0.5900 0.5900 0.5700 0.5800 417,469 +0.01(+1.75%)
May 16, 2022 0.5500 0.5800 0.5500 0.5700 680,727 +0.03(+5.56%)
May 13, 2022 0.5500 0.5800 0.5400 0.5400 887,248 +0.01(+1.89%)
May 12, 2022 0.5600 0.5700 0.4900 0.5300 3,417,094 -0.04(-7.02%)
May 11, 2022 0.5500 0.5800 0.5300 0.5700 1,583,798 +0.04(+7.55%)
May 10, 2022 0.6300 0.6300 0.5300 0.5300 1,570,758 -0.08(-13.11%)
May 09, 2022 0.6600 0.6700 0.5800 0.6100 2,540,841 -0.06(-8.96%)
May 06, 2022 0.6900 0.6900 0.6400 0.6700 505,155 -0.02(-2.90%)
May 05, 2022 0.7100 0.7100 0.6300 0.6900 1,222,004 -0.01(-1.43%)
May 04, 2022 0.6700 0.7000 0.6600 0.7000 777,219 +0.02(+2.94%)
May 03, 2022 0.7000 0.7000 0.6600 0.6800 388,442 +0.01(+1.49%)
May 02, 2022 0.7000 0.7000 0.6500 0.6700 682,037 -0.03(-4.29%)
Apr 29, 2022 0.7100 0.7400 0.6900 0.7000 1,190,336 +0.04(+6.06%)
Apr 28, 2022 0.6700 0.6900 0.6400 0.6600 411,759 -0.02(-2.94%)
Apr 27, 2022 0.6500 0.6800 0.6400 0.6800 450,525 +0.02(+3.03%)
Apr 26, 2022 0.6600 0.6900 0.6500 0.6600 1,068,130 +0.00(+0.00%)
Apr 25, 2022 0.6800 0.6900 0.6500 0.6600 1,325,000 -0.04(-5.71%)
Apr 22, 2022 0.7300 0.7300 0.6900 0.7000 627,422 -0.02(-2.78%)
Apr 21, 2022 0.7600 0.7600 0.6900 0.7200 1,673,875 -0.04(-5.26%)
Apr 20, 2022 0.7400 0.7900 0.7400 0.7600 1,890,061 +0.01(+1.33%)
Apr 19, 2022 0.7500 0.7500 0.7400 0.7500 972,420 +0.01(+1.35%)
Apr 18, 2022 0.7500 0.7600 0.7300 0.7400 338,276 -0.01(-1.33%)
Apr 14, 2022 0.7500 0 +0.01(+1.35%)
Apr 13, 2022 0.7300 0.7600 0.7100 0.7400 1,163,843 +0.02(+2.78%)
Apr 12, 2022 0.7600 0.7600 0.7200 0.7200 1,154,160 -0.02(-2.70%)
Apr 11, 2022 0.7800 0.7900 0.7400 0.7400 689,106 -0.02(-2.63%)
Apr 08, 2022 0.7500 0.8000 0.7400 0.7600 1,558,021 +0.03(+4.11%)
Apr 07, 2022 0.7600 0.7800 0.7300 0.7300 662,917 -0.02(-2.67%)
Apr 06, 2022 0.7900 0.7900 0.7400 0.7500 672,320 -0.02(-2.60%)
Apr 05, 2022 0.7800 0.8000 0.7500 0.7700 884,800 -0.02(-2.53%)
Apr 04, 2022 0.8400 0.8400 0.7800 0.7900 1,257,723 -0.04(-4.82%)
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.