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 31, 2022 0.5800 0.5800 0.5600 0.5700 273,402 -0.01(-1.72%)
May 30, 2022 0.5700 0.6000 0.5700 0.5800 355,043 +0.01(+1.75%)
May 27, 2022 0.5900 0.5900 0.5600 0.5700 471,693 -0.01(-1.72%)
May 26, 2022 0.6000 0.6000 0.5700 0.5800 584,565 +0.00(+0.00%)
May 25, 2022 0.5900 0.6300 0.5700 0.5800 762,192 -0.02(-3.33%)
May 24, 2022 0.5900 0.6400 0.5900 0.6000 1,031,853 +0.01(+1.69%)
May 20, 2022 0.5900 0 -0.02(-3.28%)
May 19, 2022 0.6200 0.6200 0.5900 0.6100 782,604 +0.00(+0.00%)
May 18, 2022 0.5700 0.6100 0.5700 0.6100 991,990 +0.03(+5.17%)
May 17, 2022 0.5900 0.5900 0.5700 0.5800 417,469 +0.01(+1.75%)
May 16, 2022 0.5500 0.5800 0.5500 0.5700 680,727 +0.03(+5.56%)
May 13, 2022 0.5500 0.5800 0.5400 0.5400 887,248 +0.01(+1.89%)
May 12, 2022 0.5600 0.5700 0.4900 0.5300 3,417,094 -0.04(-7.02%)
May 11, 2022 0.5500 0.5800 0.5300 0.5700 1,583,798 +0.04(+7.55%)
May 10, 2022 0.6300 0.6300 0.5300 0.5300 1,570,758 -0.08(-13.11%)
May 09, 2022 0.6600 0.6700 0.5800 0.6100 2,540,841 -0.06(-8.96%)
May 06, 2022 0.6900 0.6900 0.6400 0.6700 505,155 -0.02(-2.90%)
May 05, 2022 0.7100 0.7100 0.6300 0.6900 1,222,004 -0.01(-1.43%)
May 04, 2022 0.6700 0.7000 0.6600 0.7000 777,219 +0.02(+2.94%)
May 03, 2022 0.7000 0.7000 0.6600 0.6800 388,442 +0.01(+1.49%)
May 02, 2022 0.7000 0.7000 0.6500 0.6700 682,037 -0.03(-4.29%)
Apr 29, 2022 0.7100 0.7400 0.6900 0.7000 1,190,336 +0.04(+6.06%)
Apr 28, 2022 0.6700 0.6900 0.6400 0.6600 411,759 -0.02(-2.94%)
Apr 27, 2022 0.6500 0.6800 0.6400 0.6800 450,525 +0.02(+3.03%)
Apr 26, 2022 0.6600 0.6900 0.6500 0.6600 1,068,130 +0.00(+0.00%)
Apr 25, 2022 0.6800 0.6900 0.6500 0.6600 1,325,000 -0.04(-5.71%)
Apr 22, 2022 0.7300 0.7300 0.6900 0.7000 627,422 -0.02(-2.78%)
Apr 21, 2022 0.7600 0.7600 0.6900 0.7200 1,673,875 -0.04(-5.26%)
Apr 20, 2022 0.7400 0.7900 0.7400 0.7600 1,890,061 +0.01(+1.33%)
Apr 19, 2022 0.7500 0.7500 0.7400 0.7500 972,420 +0.01(+1.35%)
Apr 18, 2022 0.7500 0.7600 0.7300 0.7400 338,276 -0.01(-1.33%)
Apr 14, 2022 0.7500 0 +0.01(+1.35%)
Apr 13, 2022 0.7300 0.7600 0.7100 0.7400 1,163,843 +0.02(+2.78%)
Apr 12, 2022 0.7600 0.7600 0.7200 0.7200 1,154,160 -0.02(-2.70%)
Apr 11, 2022 0.7800 0.7900 0.7400 0.7400 689,106 -0.02(-2.63%)
Apr 08, 2022 0.7500 0.8000 0.7400 0.7600 1,558,021 +0.03(+4.11%)
Apr 07, 2022 0.7600 0.7800 0.7300 0.7300 662,917 -0.02(-2.67%)
Apr 06, 2022 0.7900 0.7900 0.7400 0.7500 672,320 -0.02(-2.60%)
Apr 05, 2022 0.7800 0.8000 0.7500 0.7700 884,800 -0.02(-2.53%)
Apr 04, 2022 0.8400 0.8400 0.7800 0.7900 1,257,723 -0.04(-4.82%)
Apr 01, 2022 0.8400 0.8400 0.8000 0.8300 1,354,599 -0.02(-2.35%)
Mar 31, 2022 0.7400 0.8700 0.7400 0.8500 5,855,049 +0.12(+16.44%)
Mar 30, 2022 0.6900 0.7500 0.6800 0.7300 2,418,134 +0.04(+5.80%)
Mar 29, 2022 0.7100 0.7100 0.6800 0.6900 572,160 +0.00(+0.00%)
Mar 28, 2022 0.7300 0.7300 0.6900 0.6900 1,365,302 -0.04(-5.48%)
Mar 25, 2022 0.7400 0.7400 0.7200 0.7300 326,721 -0.01(-1.35%)
Mar 24, 2022 0.7400 0.7700 0.7300 0.7400 2,073,759 +0.00(+0.00%)
Mar 23, 2022 0.7400 0.7400 0.7200 0.7400 935,053 +0.01(+1.37%)
Mar 22, 2022 0.7400 0.7400 0.6900 0.7300 1,195,642 +0.00(+0.00%)
Mar 21, 2022 0.7100 0.7400 0.7100 0.7300 543,976 +0.01(+1.39%)
Mar 18, 2022 0.7400 0.7500 0.7100 0.7200 1,513,716 +0.00(+0.00%)
Mar 17, 2022 0.7300 0.7400 0.7200 0.7200 1,094,834 -0.02(-2.70%)
Mar 16, 2022 0.7500 0.7700 0.7000 0.7400 1,018,008 +0.01(+1.37%)
Mar 15, 2022 0.6900 0.7400 0.6900 0.7300 1,012,917 +0.05(+7.35%)
Mar 14, 2022 0.7800 0.7900 0.6700 0.6800 1,373,129 -0.09(-11.69%)
Mar 11, 2022 0.7700 0.7900 0.7600 0.7700 1,054,240 -0.02(-2.53%)
Mar 10, 2022 0.8100 0.8200 0.7600 0.7900 1,072,809 -0.02(-2.47%)
Mar 09, 2022 0.7800 0.8100 0.7600 0.8100 1,671,839 +0.03(+3.85%)
Mar 08, 2022 0.7800 0.8300 0.7400 0.7800 4,105,726 +0.01(+1.30%)
Mar 07, 2022 0.7500 0.7800 0.7300 0.7700 2,365,945 +0.05(+6.94%)
Mar 04, 2022 0.7400 0.7500 0.7000 0.7200 686,198 -0.03(-4.00%)
Mar 03, 2022 0.7400 0.7500 0.7400 0.7500 649,922 +0.01(+1.35%)
Mar 02, 2022 0.7500 0.7500 0.7200 0.7400 1,101,984 +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.