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

Talon Metal Corp (TSX: TLO )

0.1850 +0.0200 (+12.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 0.1600 0.1900 0.1600 0.1850 588,025 +0.02(+12.12%)
May 16, 2024 0.1600 0.1650 0.1600 0.1650 100,225 +0.00(+0.00%)
May 15, 2024 0.1600 0.1650 0.1600 0.1650 149,600 +0.00(+0.00%)
May 14, 2024 0.1600 0.1650 0.1550 0.1650 336,750 +0.01(+3.13%)
May 13, 2024 0.1600 0.1600 0.1600 0.1600 154,862 -0.01(-3.03%)
May 10, 2024 0.1600 0.1650 0.1600 0.1650 204,242 -0.01(-2.94%)
May 09, 2024 0.1700 0.1700 0.1650 0.1700 135,000 +0.01(+3.03%)
May 08, 2024 0.1600 0.1700 0.1600 0.1650 91,173 +0.00(+0.00%)
May 07, 2024 0.1600 0.1650 0.1500 0.1650 501,679 +0.01(+6.45%)
May 06, 2024 0.1700 0.1700 0.1550 0.1550 494,600 -0.02(-11.43%)
May 03, 2024 0.1700 0.1750 0.1700 0.1750 194,502 +0.01(+9.37%)
May 02, 2024 0.1650 0.1750 0.1600 0.1600 225,314 -0.01(-5.88%)
May 01, 2024 0.1650 0.1750 0.1600 0.1700 145,542 +0.00(+0.00%)
Apr 30, 2024 0.1600 0.1700 0.1600 0.1700 167,050 +0.00(+0.00%)
Apr 29, 2024 0.1700 0.1750 0.1650 0.1700 256,472 +0.00(+0.00%)
Apr 26, 2024 0.1600 0.1750 0.1575 0.1700 199,629 +0.01(+6.25%)
Apr 25, 2024 0.1600 0.1650 0.1600 0.1600 144,178 +0.01(+3.23%)
Apr 24, 2024 0.1600 0.1600 0.1500 0.1550 472,289 +0.01(+3.33%)
Apr 23, 2024 0.1550 0.1600 0.1500 0.1500 231,342 -0.01(-6.25%)
Apr 22, 2024 0.1750 0.1750 0.1550 0.1600 305,015 -0.01(-3.03%)
Apr 19, 2024 0.1600 0.1950 0.1600 0.1650 686,958 +0.01(+3.13%)
Apr 18, 2024 0.1500 0.1600 0.1500 0.1600 440,925 +0.02(+10.34%)
Apr 17, 2024 0.1300 0.1450 0.1300 0.1450 1,505,747 +0.01(+11.54%)
Apr 16, 2024 0.1300 0.1300 0.1200 0.1300 578,945 +0.00(+0.00%)
Apr 15, 2024 0.1350 0.1375 0.1250 0.1300 994,881 +0.00(+0.00%)
Apr 12, 2024 0.1400 0.1400 0.1300 0.1300 933,028 -0.01(-3.70%)
Apr 11, 2024 0.1300 0.1350 0.1300 0.1350 155,250 +0.01(+3.85%)
Apr 10, 2024 0.1300 0.1300 0.1250 0.1300 722,122 +0.00(+0.00%)
Apr 09, 2024 0.1200 0.1350 0.1200 0.1300 837,417 +0.01(+8.33%)
Apr 08, 2024 0.1250 0.1275 0.1200 0.1200 1,719,707 +0.00(+0.00%)
Apr 05, 2024 0.1300 0.1300 0.1200 0.1200 2,711,931 -0.01(-7.69%)
Apr 04, 2024 0.1350 0.1400 0.1275 0.1300 1,607,958 +0.01(+4.00%)
Apr 03, 2024 0.1400 0.1400 0.1250 0.1250 1,427,618 -0.01(-7.41%)
Apr 02, 2024 0.1350 0.1400 0.1350 0.1350 269,000 +0.00(+0.00%)
Apr 01, 2024 0.1400 0.1400 0.1350 0.1350 307,735 +0.00(+0.00%)
Mar 28, 2024 0.1350 0 +0.00(+0.00%)
Mar 27, 2024 0.1400 0.1400 0.1350 0.1350 117,230 +0.00(+0.00%)
Mar 26, 2024 0.1400 0.1400 0.1300 0.1350 170,316 +0.00(+0.00%)
Mar 25, 2024 0.1300 0.1400 0.1300 0.1350 97,614 +0.00(+0.00%)
Mar 22, 2024 0.1300 0.1350 0.1300 0.1350 66,580 +0.01(+3.85%)
Mar 21, 2024 0.1250 0.1325 0.1250 0.1300 204,050 +0.01(+4.00%)
Mar 20, 2024 0.1350 0.1400 0.1250 0.1250 489,705 -0.01(-3.85%)
Mar 19, 2024 0.1250 0.1350 0.1250 0.1300 202,473 +0.00(+0.00%)
Mar 18, 2024 0.1350 0.1350 0.1250 0.1300 515,177 +0.00(+0.00%)
Mar 15, 2024 0.1400 0.1400 0.1300 0.1300 1,351,000 -0.01(-3.70%)
Mar 14, 2024 0.1350 0.1400 0.1350 0.1350 231,780 -0.01(-3.57%)
Mar 13, 2024 0.1350 0.1400 0.1350 0.1400 15,740 +0.01(+3.70%)
Mar 12, 2024 0.1350 0.1400 0.1350 0.1350 110,620 -0.01(-3.57%)
Mar 11, 2024 0.1500 0.1550 0.1350 0.1400 450,800 -0.00(-3.45%)
Mar 08, 2024 0.1650 0.1650 0.1450 0.1450 240,062 -0.01(-6.45%)
Mar 07, 2024 0.1650 0.1650 0.1450 0.1550 363,841 -0.01(-3.13%)
Mar 06, 2024 0.1600 0.1600 0.1600 0.1600 189,113 +0.01(+3.23%)
Mar 05, 2024 0.1600 0.1600 0.1550 0.1550 188,931 +0.00(+0.00%)
Mar 04, 2024 0.1450 0.1550 0.1450 0.1550 135,552 +0.01(+5.08%)
Mar 01, 2024 0.1500 0.1500 0.1450 0.1475 223,925 -0.00(-1.67%)
Feb 29, 2024 0.1500 0.1500 0.1400 0.1500 68,813 +0.01(+3.45%)
Feb 28, 2024 0.1350 0.1450 0.1350 0.1450 128,767 +0.01(+7.41%)
Feb 27, 2024 0.1400 0.1400 0.1350 0.1350 578,283 -0.01(-3.57%)
Feb 26, 2024 0.1500 0.1500 0.1400 0.1400 594,705 -0.00(-3.45%)
Feb 23, 2024 0.1500 0.1500 0.1450 0.1450 89,786 +0.00(+0.00%)
Feb 22, 2024 0.1450 0.1450 0.1400 0.1450 559,000 +0.00(+3.57%)
Feb 21, 2024 0.1450 0.1500 0.1400 0.1400 864,811 -0.01(-5.08%)
Feb 20, 2024 0.1500 0.1500 0.1450 0.1475 527,654 +0.00(+1.72%)
Feb 16, 2024 0.1450 0 +0.00(+3.57%)
Feb 15, 2024 0.1250 0.1400 0.1250 0.1400 1,763,818 +0.00(+0.00%)
Feb 14, 2024 0.1350 0.1400 0.1350 0.1400 96,449 +0.01(+3.70%)
Feb 13, 2024 0.1400 0.1400 0.1300 0.1350 680,127 -0.01(-3.57%)
Feb 12, 2024 0.1400 0.1450 0.1350 0.1400 1,120,743 +0.00(+0.00%)
Feb 09, 2024 0.1450 0.1450 0.1400 0.1400 10,931 +0.00(+0.00%)
Feb 08, 2024 0.1400 0.1400 0.1400 0.1400 94,500 +0.00(+0.00%)
Feb 07, 2024 0.1500 0.1500 0.1400 0.1400 143,633 -0.01(-6.67%)
Feb 06, 2024 0.1400 0.1500 0.1400 0.1500 47,834 +0.01(+3.45%)
Feb 05, 2024 0.1500 0.1500 0.1450 0.1450 278,162 -0.01(-3.33%)
Feb 02, 2024 0.1450 0.1500 0.1450 0.1500 137,673 +0.01(+3.45%)
Feb 01, 2024 0.1450 0.1450 0.1450 0.1450 78,363 +0.00(+0.00%)
Jan 31, 2024 0.1450 0.1475 0.1400 0.1450 114,374 +0.00(+0.00%)
Jan 30, 2024 0.1475 0.1550 0.1450 0.1450 662,220 -0.01(-3.33%)
Jan 29, 2024 0.1400 0.1525 0.1400 0.1500 158,265 +0.00(+0.00%)
Jan 26, 2024 0.1450 0.1500 0.1450 0.1500 203,000 +0.01(+3.45%)
Jan 25, 2024 0.1500 0.1500 0.1450 0.1450 152,158 +0.00(+0.00%)
Jan 24, 2024 0.1500 0.1500 0.1450 0.1450 102,515 +0.00(+0.00%)
Jan 23, 2024 0.1550 0.1550 0.1450 0.1450 261,097 -0.01(-3.33%)
Jan 22, 2024 0.1500 0.1500 0.1450 0.1500 251,540 +0.01(+3.45%)
Jan 19, 2024 0.1500 0.1500 0.1450 0.1450 600,050 -0.01(-3.33%)
Jan 18, 2024 0.1600 0.1600 0.1450 0.1500 4,556,419 -0.01(-6.25%)
Jan 17, 2024 0.1750 0.1750 0.1600 0.1600 341,528 -0.01(-5.88%)
Jan 16, 2024 0.1650 0.1750 0.1650 0.1700 25,800 +0.00(+0.00%)
Jan 15, 2024 0.1650 0.1700 0.1650 0.1700 127,406 +0.00(+0.00%)
Jan 12, 2024 0.1800 0.1800 0.1650 0.1700 171,281 +0.01(+3.03%)
Jan 11, 2024 0.1700 0.1700 0.1650 0.1650 246,781 -0.01(-5.71%)
Jan 10, 2024 0.1750 0.1750 0.1700 0.1750 29,960 -0.01(-2.78%)
Jan 09, 2024 0.1700 0.1800 0.1650 0.1800 174,186 +0.01(+5.88%)
Jan 08, 2024 0.1700 0.1700 0.1700 0.1700 183,126 +0.00(+0.00%)
Jan 05, 2024 0.1700 0.1700 0.1650 0.1700 52,717 +0.00(+0.00%)
Jan 04, 2024 0.1850 0.1850 0.1650 0.1700 373,925 -0.01(-8.11%)
Jan 03, 2024 0.1850 0.1900 0.1800 0.1850 82,556 +0.01(+2.78%)
Jan 02, 2024 0.1850 0.1850 0.1800 0.1800 31,925 +0.00(+0.00%)
Dec 29, 2023 0.1800 0 -0.01(-2.70%)
Dec 28, 2023 0.1900 0.1900 0.1850 0.1850 23,146 -0.01(-2.63%)
Dec 27, 2023 0.1900 0.2050 0.1850 0.1900 879,453 -0.01(-2.56%)
Dec 22, 2023 0.1950 0 +0.00(+0.00%)
Dec 21, 2023 0.2000 0.2100 0.1950 0.1950 523,707 -0.01(-4.88%)
Dec 20, 2023 0.1950 0.2050 0.1900 0.2050 356,323 +0.01(+7.89%)
Dec 19, 2023 0.1800 0.1900 0.1800 0.1900 142,086 +0.01(+5.56%)
Dec 18, 2023 0.1700 0.1800 0.1700 0.1800 249,842 +0.01(+2.86%)
Dec 15, 2023 0.1800 0.1800 0.1750 0.1750 127,701 -0.01(-2.78%)
Dec 14, 2023 0.1600 0.1800 0.1550 0.1800 388,826 +0.03(+20.00%)
Dec 13, 2023 0.1600 0.1600 0.1500 0.1500 317,252 -0.01(-3.23%)
Dec 12, 2023 0.1650 0.1650 0.1550 0.1550 719,577 -0.01(-3.13%)
Dec 11, 2023 0.1650 0.1700 0.1600 0.1600 247,077 -0.01(-3.03%)
Dec 08, 2023 0.1650 0.1675 0.1650 0.1650 255,871 +0.00(+0.00%)
Dec 07, 2023 0.1650 0.1750 0.1650 0.1650 200,652 -0.01(-2.94%)
Dec 06, 2023 0.1750 0.1750 0.1700 0.1700 121,393 -0.00(-2.86%)
Dec 05, 2023 0.1800 0.1800 0.1650 0.1750 691,499 -0.01(-2.78%)
Dec 04, 2023 0.1800 0.1825 0.1750 0.1800 552,554 +0.01(+2.86%)
Dec 01, 2023 0.1800 0.1950 0.1750 0.1750 775,544 -0.01(-5.41%)
Nov 30, 2023 0.1850 0.1900 0.1800 0.1850 268,324 -0.01(-2.63%)
Nov 29, 2023 0.1850 0.1900 0.1800 0.1900 276,376 +0.00(+0.00%)
Nov 28, 2023 0.1950 0.1950 0.1800 0.1900 174,154 +0.00(+0.00%)
Nov 27, 2023 0.2100 0.2100 0.1800 0.1900 731,193 -0.02(-8.43%)
Nov 24, 2023 0.2050 0.2150 0.2050 0.2075 85,267 -0.00(-1.19%)
Nov 23, 2023 0.2100 0.2100 0.2050 0.2100 206,000 -0.01(-2.33%)
Nov 22, 2023 0.2150 0.2200 0.2150 0.2150 125,628 -0.01(-2.27%)
Nov 21, 2023 0.2200 0.2300 0.2150 0.2200 58,010 -0.01(-2.22%)
Nov 20, 2023 0.2300 0.2300 0.2200 0.2250 118,907 -0.01(-2.17%)
Nov 17, 2023 0.2350 0.2350 0.2225 0.2300 112,558 -0.00(-2.13%)
Nov 16, 2023 0.2400 0.2400 0.2250 0.2350 43,500 +0.01(+4.44%)
Nov 15, 2023 0.2300 0.2300 0.2200 0.2250 17,244 +0.00(+0.00%)
Nov 14, 2023 0.2200 0.2250 0.2150 0.2250 112,280 +0.01(+2.27%)
Nov 13, 2023 0.2250 0.2275 0.2200 0.2200 89,420 -0.01(-2.22%)
Nov 10, 2023 0.2350 0.2400 0.2250 0.2250 201,132 -0.01(-4.26%)
Nov 09, 2023 0.2400 0.2400 0.2350 0.2350 21,104 -0.01(-4.08%)
Nov 08, 2023 0.2450 0.2500 0.2400 0.2450 190,468 +0.01(+4.26%)
Nov 07, 2023 0.2300 0.2375 0.2300 0.2350 22,379 -0.01(-2.08%)
Nov 06, 2023 0.2450 0.2500 0.2350 0.2400 162,574 -0.01(-4.00%)
Nov 03, 2023 0.2400 0.2550 0.2400 0.2500 593,294 +0.01(+4.17%)
Nov 02, 2023 0.2400 0.2450 0.2350 0.2400 67,376 +0.01(+2.13%)
Nov 01, 2023 0.2350 0.2350 0.2300 0.2350 42,851 +0.00(+2.17%)
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%)
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.