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

Talon Metal Corp (TSX: TLO )

0.1650 -0.0050 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Apr 03, 2023 0.3400 0.3650 0.3300 0.3550 231,482 -0.01(-1.39%)
Mar 31, 2023 0.3700 0.3700 0.3600 0.3600 151,587 -0.01(-1.37%)
Mar 30, 2023 0.3650 0.3800 0.3600 0.3650 200,845 +0.00(+0.00%)
Mar 29, 2023 0.3700 0.3700 0.3450 0.3650 500,461 -0.01(-1.35%)
Mar 28, 2023 0.3250 0.3800 0.3250 0.3700 237,051 +0.04(+12.12%)
Mar 27, 2023 0.3500 0.3500 0.3275 0.3300 147,650 +0.00(+0.00%)
Mar 24, 2023 0.3450 0.3500 0.3250 0.3300 171,415 -0.01(-2.94%)
Mar 23, 2023 0.3600 0.3650 0.3400 0.3400 172,762 -0.01(-4.23%)
Mar 22, 2023 0.3800 0.3800 0.3450 0.3550 501,238 -0.02(-4.05%)
Mar 21, 2023 0.3850 0.3900 0.3700 0.3700 310,313 -0.01(-2.63%)
Mar 20, 2023 0.3850 0.3900 0.3800 0.3800 107,306 +0.00(+0.00%)
Mar 17, 2023 0.3850 0.3850 0.3800 0.3800 39,605 -0.01(-2.56%)
Mar 16, 2023 0.3950 0.3950 0.3800 0.3900 178,674 +0.00(+0.00%)
Mar 15, 2023 0.4000 0.4000 0.3800 0.3900 256,906 -0.02(-4.88%)
Mar 14, 2023 0.4050 0.4100 0.4000 0.4100 210,504 +0.01(+2.50%)
Mar 13, 2023 0.4000 0.4000 0.3800 0.4000 184,652 +0.02(+5.26%)
Mar 10, 2023 0.4000 0.4100 0.3800 0.3800 407,953 -0.03(-6.17%)
Mar 09, 2023 0.4100 0.4100 0.4000 0.4050 146,344 +0.00(+0.00%)
Mar 08, 2023 0.4050 0.4150 0.4000 0.4050 261,280 -0.00(-1.22%)
Mar 07, 2023 0.4300 0.4300 0.4050 0.4100 360,665 -0.02(-3.53%)
Mar 06, 2023 0.4400 0.4400 0.4150 0.4250 277,406 -0.02(-3.41%)
Mar 03, 2023 0.4450 0.4600 0.4400 0.4400 117,094 -0.01(-1.12%)
Mar 02, 2023 0.4500 0.4600 0.4450 0.4450 153,604 -0.02(-3.26%)
Mar 01, 2023 0.4400 0.4650 0.4400 0.4600 349,205 +0.02(+4.55%)
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%)
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.