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

Talisker Resources Ltd (TSX: TSK )

0.4350 -0.0100 (-2.25%)
Streaming Delayed Price Updated: 3:18 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4650 0.4650 0.4350 0.4350 8,000 -0.01(-2.25%)
Nov 21, 2024 0.4600 0.4600 0.4400 0.4450 4,500 +0.01(+1.14%)
Nov 20, 2024 0.4400 0.4450 0.4350 0.4400 22,627 -0.01(-1.12%)
Nov 19, 2024 0.4550 0.4550 0.4350 0.4450 4,504 +0.01(+2.30%)
Nov 18, 2024 0.4400 0.4700 0.4300 0.4350 89,564 +0.03(+6.10%)
Nov 15, 2024 0.4050 0.4150 0.4050 0.4100 26,900 +0.00(+1.23%)
Nov 14, 2024 0.4150 0.4150 0.4000 0.4050 41,800 -0.00(-1.22%)
Nov 13, 2024 0.4300 0.4300 0.4050 0.4100 49,020 -0.02(-4.65%)
Nov 12, 2024 0.4250 0.4350 0.4250 0.4300 45,462 +0.01(+1.18%)
Nov 11, 2024 0.4550 0.4550 0.4250 0.4250 30,124 -0.03(-5.56%)
Nov 08, 2024 0.4650 0.4650 0.4500 0.4500 20,635 -0.01(-1.10%)
Nov 07, 2024 0.4600 0.4650 0.4550 0.4550 15,500 +0.00(+0.00%)
Nov 06, 2024 0.4550 0.4550 0.4500 0.4550 18,000 -0.01(-1.09%)
Nov 05, 2024 0.4750 0.4750 0.4500 0.4600 79,500 -0.01(-2.13%)
Nov 04, 2024 0.4700 0.4700 0.4700 0.4700 11,635 +0.00(+1.08%)
Nov 01, 2024 0.4850 0.4850 0.4650 0.4650 23,500 -0.01(-3.12%)
Oct 31, 2024 0.5000 0.5000 0.4700 0.4800 56,400 -0.02(-3.03%)
Oct 30, 2024 0.4950 0.4950 0.4800 0.4950 63,000 +0.00(+0.00%)
Oct 29, 2024 0.5000 0.5100 0.4950 0.4950 52,011 +0.01(+2.06%)
Oct 28, 2024 0.4950 0.4950 0.4800 0.4850 40,733 +0.00(+0.00%)
Oct 25, 2024 0.4950 0.4950 0.4850 0.4850 20,500 +0.00(+0.00%)
Oct 24, 2024 0.5400 0.5400 0.4850 0.4850 51,500 -0.02(-3.00%)
Oct 23, 2024 0.5600 0.5600 0.5000 0.5000 44,600 -0.04(-7.41%)
Oct 22, 2024 0.5100 0.5800 0.5100 0.5400 147,731 +0.02(+3.85%)
Oct 21, 2024 0.5200 0.5500 0.4900 0.5200 175,324 +0.02(+4.00%)
Oct 18, 2024 0.4700 0.5200 0.4600 0.5000 262,400 +0.03(+6.38%)
Oct 17, 2024 0.4700 0.4700 0.4600 0.4700 71,511 +0.00(+0.00%)
Oct 16, 2024 0.4700 0.4750 0.4500 0.4700 124,500 +0.00(+0.00%)
Oct 15, 2024 0.4600 0.4700 0.4550 0.4700 93,600 +0.00(+0.00%)
Oct 11, 2024 0.4700 0 -0.01(-2.08%)
Oct 10, 2024 0.4000 0.4800 0.3950 0.4800 115,794 +0.08(+20.00%)
Oct 09, 2024 0.3900 0.4000 0.3900 0.4000 15,700 +0.01(+1.27%)
Oct 08, 2024 0.4000 0.4000 0.3950 0.3950 68,004 -0.02(-5.95%)
Oct 07, 2024 0.4150 0.4650 0.4150 0.4200 39,735 -0.04(-8.70%)
Oct 04, 2024 0.4350 0.4700 0.4350 0.4600 45,325 +0.03(+5.75%)
Oct 03, 2024 0.4000 0.4500 0.4000 0.4350 111,875 +0.03(+6.10%)
Oct 02, 2024 0.4000 0.4150 0.3950 0.4100 44,500 +0.01(+2.50%)
Oct 01, 2024 0.4000 0.4000 0.3900 0.4000 124,250 +0.00(+0.00%)
Sep 30, 2024 0.4000 0.4000 0.4000 0.4000 8,500 +0.00(+0.00%)
Sep 27, 2024 0.4000 0.4100 0.3900 0.4000 57,041 +0.00(+0.00%)
Sep 26, 2024 0.3950 0.4100 0.3950 0.4000 62,279 +0.01(+2.56%)
Sep 25, 2024 0.3950 0.3950 0.3850 0.3900 25,601 +0.01(+1.30%)
Sep 24, 2024 0.3850 0.3900 0.3850 0.3850 4,269 -0.01(-1.28%)
Sep 23, 2024 0.4000 0.4000 0.3900 0.3900 12,762 +0.01(+2.63%)
Sep 20, 2024 0.3800 0.3850 0.3800 0.3800 26,300 +0.00(+0.00%)
Sep 19, 2024 0.4000 0.4000 0.3800 0.3800 67,500 -0.01(-1.30%)
Sep 18, 2024 0.4000 0.4100 0.3850 0.3850 21,500 +0.00(+0.00%)
Sep 17, 2024 0.4100 0.4100 0.3850 0.3850 17,500 -0.01(-2.53%)
Sep 16, 2024 0.4000 0.4100 0.3900 0.3950 43,619 +0.00(+0.00%)
Sep 13, 2024 0.3600 0.4000 0.3600 0.3950 55,357 +0.05(+12.86%)
Sep 12, 2024 0.3400 0.3550 0.3400 0.3500 37,750 +0.03(+9.37%)
Sep 11, 2024 0.3100 0.3300 0.3100 0.3200 46,000 +0.01(+3.23%)
Sep 10, 2024 0.3200 0.3200 0.3000 0.3100 93,472 -0.03(-8.82%)
Sep 09, 2024 0.3750 0.3750 0.3400 0.3400 54,500 +0.01(+1.49%)
Sep 06, 2024 0.3600 0.3650 0.3350 0.3350 112,700 -0.02(-6.94%)
Sep 05, 2024 0.3600 0.3700 0.3600 0.3600 77,315 -0.01(-1.37%)
Sep 04, 2024 0.3650 0.3900 0.3650 0.3650 41,000 -0.02(-3.95%)
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.