Skip to main content

Talon Metal Corp (TSX: TLO )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.