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 -0.0050 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2023 0.2450 0.2450 0.2300 0.2300 70,049 -0.00(-2.13%)
Oct 30, 2023 0.2300 0.2400 0.2300 0.2350 123,881 +0.00(+0.00%)
Oct 27, 2023 0.2400 0.2400 0.2300 0.2350 59,000 +0.00(+2.17%)
Oct 26, 2023 0.2300 0.2400 0.2300 0.2300 91,082 -0.00(-2.13%)
Oct 25, 2023 0.2450 0.2450 0.2300 0.2350 128,093 +0.00(+0.00%)
Oct 24, 2023 0.2400 0.2400 0.2350 0.2350 63,341 -0.01(-2.08%)
Oct 23, 2023 0.2400 0.2450 0.2400 0.2400 215,796 -0.01(-4.00%)
Oct 20, 2023 0.2450 0.2500 0.2350 0.2500 307,300 +0.01(+2.04%)
Oct 19, 2023 0.2350 0.2500 0.2350 0.2450 809,353 +0.01(+4.26%)
Oct 18, 2023 0.2400 0.2500 0.2350 0.2350 76,214 -0.01(-4.08%)
Oct 17, 2023 0.2350 0.2500 0.2350 0.2450 571,543 +0.01(+4.26%)
Oct 16, 2023 0.2400 0.2400 0.2350 0.2350 103,731 -0.01(-2.08%)
Oct 13, 2023 0.2400 0.2450 0.2350 0.2400 196,302 +0.01(+2.13%)
Oct 12, 2023 0.2400 0.2500 0.2300 0.2350 142,850 -0.01(-4.08%)
Oct 11, 2023 0.2500 0.2500 0.2350 0.2450 204,014 +0.00(+0.00%)
Oct 10, 2023 0.2500 0.2500 0.2400 0.2450 80,406 -0.01(-2.00%)
Oct 06, 2023 0.2500 0 +0.01(+4.17%)
Oct 05, 2023 0.2600 0.2600 0.2350 0.2400 209,979 -0.02(-7.69%)
Oct 04, 2023 0.2500 0.2600 0.2450 0.2600 96,815 +0.02(+6.12%)
Oct 03, 2023 0.2550 0.2625 0.2450 0.2450 80,869 -0.01(-3.92%)
Oct 02, 2023 0.2600 0.2625 0.2500 0.2550 205,075 -0.01(-1.92%)
Sep 29, 2023 0.2700 0.2725 0.2550 0.2600 103,320 +0.00(+0.00%)
Sep 28, 2023 0.2600 0.2600 0.2500 0.2600 143,189 +0.00(+0.00%)
Sep 27, 2023 0.2700 0.2700 0.2550 0.2600 329,865 -0.01(-1.89%)
Sep 26, 2023 0.2850 0.2850 0.2650 0.2650 443,858 -0.01(-3.64%)
Sep 25, 2023 0.2900 0.2800 0.2750 0.2750 25,506 -0.01(-5.17%)
Sep 22, 2023 0.2800 0.3000 0.2800 0.2900 211,838 -0.01(-1.69%)
Sep 21, 2023 0.3050 0.3050 0.2650 0.2950 411,978 +0.01(+1.72%)
Sep 20, 2023 0.3000 0.3050 0.2900 0.2900 160,999 +0.00(+0.00%)
Sep 19, 2023 0.3000 0.3000 0.2900 0.2900 67,700 -0.01(-3.33%)
Sep 18, 2023 0.3100 0.3100 0.2950 0.3000 449,900 -0.01(-1.64%)
Sep 15, 2023 0.3000 0.3100 0.2900 0.3050 155,302 +0.01(+3.39%)
Sep 14, 2023 0.3000 0.3050 0.2900 0.2950 460,100 -0.01(-1.67%)
Sep 13, 2023 0.2900 0.3100 0.2850 0.3000 525,409 +0.02(+7.14%)
Sep 12, 2023 0.2700 0.2900 0.2650 0.2800 661,530 +0.02(+7.69%)
Sep 11, 2023 0.2650 0.2675 0.2600 0.2600 145,049 -0.01(-1.89%)
Sep 08, 2023 0.2700 0.2700 0.2650 0.2650 148,596 +0.01(+1.92%)
Sep 07, 2023 0.2550 0.2600 0.2500 0.2600 422,415 +0.01(+1.96%)
Sep 06, 2023 0.2600 0.2600 0.2550 0.2550 73,000 +0.01(+2.00%)
Sep 05, 2023 0.2500 0.2550 0.2500 0.2500 405,048 +0.00(+0.00%)
Sep 01, 2023 0.2500 0 -0.01(-1.96%)
Aug 31, 2023 0.2650 0.2650 0.2550 0.2550 109,042 -0.01(-1.92%)
Aug 30, 2023 0.2650 0.2650 0.2600 0.2600 65,400 -0.01(-1.89%)
Aug 29, 2023 0.2650 0.2650 0.2600 0.2650 127,710 +0.01(+1.92%)
Aug 28, 2023 0.2700 0.2800 0.2600 0.2600 350,076 -0.02(-5.45%)
Aug 25, 2023 0.2900 0.2900 0.2750 0.2750 170,704 -0.01(-3.51%)
Aug 24, 2023 0.2900 0.2900 0.2700 0.2850 203,290 +0.01(+3.64%)
Aug 23, 2023 0.2650 0.2800 0.2575 0.2750 640,615 +0.02(+5.77%)
Aug 22, 2023 0.2650 0.2650 0.2500 0.2600 117,151 +0.00(+0.00%)
Aug 21, 2023 0.2600 0.2700 0.2550 0.2600 251,222 +0.02(+6.12%)
Aug 18, 2023 0.2500 0.2500 0.2325 0.2450 274,310 -0.01(-2.00%)
Aug 17, 2023 0.2600 0.2600 0.2450 0.2500 449,147 -0.01(-3.85%)
Aug 16, 2023 0.2700 0.2750 0.2600 0.2600 882,288 -0.01(-2.80%)
Aug 15, 2023 0.2700 0.2725 0.2675 0.2675 94,022 +0.00(+0.00%)
Aug 14, 2023 0.2800 0.2800 0.2675 0.2675 55,744 -0.01(-2.73%)
Aug 11, 2023 0.2950 0.2950 0.2750 0.2750 624,341 -0.01(-3.51%)
Aug 10, 2023 0.2750 0.2950 0.2675 0.2850 362,440 +0.01(+5.56%)
Aug 09, 2023 0.2650 0.2700 0.2650 0.2700 45,193 +0.01(+1.89%)
Aug 08, 2023 0.2750 0.2750 0.2650 0.2650 350,344 -0.01(-1.85%)
Aug 04, 2023 0.2700 0 +0.00(+0.93%)
Aug 03, 2023 0.2700 0.2700 0.2675 0.2675 63,160 -0.00(-0.93%)
Aug 02, 2023 0.2700 0.2700 0.2700 0.2700 170,205 +0.00(+0.93%)
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.