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: 11:36 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 (%)
Jun 30, 2023 0.3525 0 +0.01(+3.68%)
Jun 29, 2023 0.3550 0.3550 0.3400 0.3400 79,202 -0.01(-2.86%)
Jun 28, 2023 0.3550 0.3550 0.3450 0.3500 57,252 +0.00(+0.00%)
Jun 27, 2023 0.3450 0.3525 0.3400 0.3500 499,318 +0.01(+1.45%)
Jun 26, 2023 0.3400 0.3500 0.3400 0.3450 65,450 +0.00(+1.47%)
Jun 23, 2023 0.3500 0.3500 0.3400 0.3400 84,927 -0.01(-2.86%)
Jun 22, 2023 0.3550 0.3550 0.3375 0.3500 292,841 +0.00(+0.00%)
Jun 21, 2023 0.3400 0.3550 0.3400 0.3500 240,165 +0.01(+2.94%)
Jun 20, 2023 0.3250 0.3400 0.3250 0.3400 285,357 +0.02(+5.43%)
Jun 19, 2023 0.3250 0.3250 0.3200 0.3225 44,750 -0.00(-0.77%)
Jun 16, 2023 0.3200 0.3300 0.3200 0.3250 318,808 +0.01(+3.17%)
Jun 15, 2023 0.3150 0.3275 0.3100 0.3150 256,437 +0.01(+1.61%)
Jun 14, 2023 0.3100 0.3100 0.3075 0.3100 768,833 +0.00(+0.00%)
Jun 13, 2023 0.3150 0.3150 0.3075 0.3100 167,825 +0.01(+1.64%)
Jun 12, 2023 0.3100 0.3100 0.3050 0.3050 156,364 -0.01(-1.61%)
Jun 09, 2023 0.3050 0.3150 0.3050 0.3100 136,501 +0.01(+1.64%)
Jun 08, 2023 0.3100 0.3100 0.3050 0.3050 156,600 -0.01(-1.61%)
Jun 07, 2023 0.3100 0.3100 0.3050 0.3100 322,741 +0.01(+1.64%)
Jun 06, 2023 0.3100 0.3100 0.3050 0.3050 177,000 -0.01(-1.61%)
Jun 05, 2023 0.3100 0.3100 0.3050 0.3100 362,308 +0.00(+0.00%)
Jun 02, 2023 0.3100 0.3200 0.3050 0.3100 346,053 +0.01(+1.64%)
Jun 01, 2023 0.2950 0.3100 0.2950 0.3050 92,550 +0.01(+3.39%)
May 31, 2023 0.2950 0.3100 0.2950 0.2950 307,199 +0.00(+0.00%)
May 30, 2023 0.3000 0.3050 0.2950 0.2950 211,515 +0.00(+0.00%)
May 29, 2023 0.2950 0.3000 0.2950 0.2950 76,137 +0.00(+0.00%)
May 26, 2023 0.2950 0.3050 0.2950 0.2950 119,378 +0.00(+0.00%)
May 25, 2023 0.3200 0.3200 0.2950 0.2950 235,135 -0.03(-7.81%)
May 24, 2023 0.3100 0.3200 0.3050 0.3200 110,472 +0.00(+0.00%)
May 23, 2023 0.3300 0.3325 0.3175 0.3200 634,162 -0.00(-0.78%)
May 19, 2023 0.3225 0 -0.01(-2.27%)
May 18, 2023 0.3200 0.3300 0.3100 0.3300 177,533 +0.02(+4.76%)
May 17, 2023 0.3100 0.3200 0.3050 0.3150 815,698 +0.02(+5.00%)
May 16, 2023 0.3250 0.3250 0.3000 0.3000 1,099,424 -0.03(-7.69%)
May 15, 2023 0.3300 0.3325 0.3250 0.3250 108,386 +0.00(+0.00%)
May 12, 2023 0.3300 0.3400 0.3250 0.3250 30,351 -0.01(-1.52%)
May 11, 2023 0.3250 0.3400 0.3250 0.3300 163,288 +0.01(+1.54%)
May 10, 2023 0.3300 0.3300 0.3200 0.3250 387,915 +0.00(+0.00%)
May 09, 2023 0.3200 0.3250 0.3150 0.3250 58,940 +0.02(+4.84%)
May 08, 2023 0.3150 0.3150 0.3100 0.3100 310,958 +0.00(+0.00%)
May 05, 2023 0.3075 0.3150 0.3075 0.3100 554,510 +0.00(+0.00%)
May 04, 2023 0.3200 0.3200 0.3050 0.3100 399,853 -0.01(-3.13%)
May 03, 2023 0.3300 0.3300 0.3150 0.3200 99,000 -0.01(-3.03%)
May 02, 2023 0.3400 0.3400 0.3200 0.3300 251,534 +0.01(+3.13%)
May 01, 2023 0.3450 0.3450 0.3200 0.3200 57,065 -0.02(-5.88%)
Apr 28, 2023 0.3300 0.3550 0.3200 0.3400 387,327 +0.02(+6.25%)
Apr 27, 2023 0.3050 0.3400 0.2950 0.3200 554,708 +0.02(+4.92%)
Apr 26, 2023 0.3100 0.3100 0.3000 0.3050 356,118 +0.00(+0.00%)
Apr 25, 2023 0.3400 0.3400 0.2950 0.3050 622,233 -0.04(-10.29%)
Apr 24, 2023 0.3750 0.3750 0.3350 0.3400 585,929 -0.04(-10.53%)
Apr 21, 2023 0.3900 0.3900 0.3600 0.3800 2,608,439 +0.01(+2.70%)
Apr 20, 2023 0.3250 0.3700 0.3250 0.3700 1,911,381 +0.04(+13.85%)
Apr 19, 2023 0.3250 0.3300 0.3250 0.3250 339,877 +0.01(+1.56%)
Apr 18, 2023 0.3350 0.3400 0.3200 0.3200 1,178,739 -0.02(-4.48%)
Apr 17, 2023 0.3600 0.3600 0.3350 0.3350 394,263 -0.02(-5.63%)
Apr 14, 2023 0.3550 0.3550 0.3350 0.3550 316,303 +0.00(+0.00%)
Apr 13, 2023 0.3700 0.3700 0.3450 0.3550 225,266 -0.02(-4.05%)
Apr 12, 2023 0.3800 0.3800 0.3650 0.3700 152,028 -0.01(-2.63%)
Apr 11, 2023 0.3650 0.3800 0.3650 0.3800 128,477 +0.01(+2.70%)
Apr 10, 2023 0.3750 0.3750 0.3550 0.3700 130,340 +0.01(+1.37%)
Apr 06, 2023 0.3650 0 +0.01(+2.82%)
Apr 05, 2023 0.3550 0.3650 0.3500 0.3550 186,660 -0.01(-1.39%)
Apr 04, 2023 0.3500 0.3650 0.3500 0.3600 42,056 +0.01(+1.41%)
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.