OTC Markets OTCID
USD
Talon Metals Corp. (TLOFF)
5.25
-0.27
(-4.89%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.65
5.65
5.13
5.25
5.25
177,500
Oct 29, 2026
5.60
5.66
5.49
5.52
5.52
139,200
Oct 28, 2026
5.93
5.95
5.55
5.75
5.75
106,200
Oct 27, 2026
5.19
5.87
5.19
5.83
5.83
132,200
Oct 26, 2026
5.20
5.56
5.19
5.46
5.46
141,800
Oct 23, 2026
5.35
5.45
5.25
5.27
5.27
149,700
Oct 22, 2026
5.76
5.80
5.30
5.37
5.37
289,300
Oct 21, 2026
5.64
5.90
5.59
5.77
5.77
167,000
Oct 20, 2026
5.73
5.98
5.60
5.76
5.76
109,500
Oct 19, 2026
5.75
5.88
5.65
5.82
5.82
154,600
Oct 16, 2026
5.85
5.97
5.70
5.77
5.77
140,000
Oct 15, 2026
5.75
5.82
5.51
5.82
5.82
251,100
Oct 14, 2026
6.07
6.07
5.65
5.76
5.76
433,600
Oct 13, 2026
6.29
6.29
5.96
6.08
6.08
190,600
Oct 12, 2026
6.22
6.30
6.20
6.26
6.26
98,800
Oct 9, 2026
6.19
6.36
6.18
6.28
6.28
101,600
Oct 8, 2026
6.28
6.32
6.00
6.10
6.10
225,000
Oct 7, 2026
6.37
6.45
6.25
6.27
6.27
107,700
Oct 6, 2026
6.64
6.64
6.26
6.47
6.47
161,000
Oct 5, 2026
6.24
6.59
6.24
6.55
6.55
177,300
Oct 2, 2026
6.27
6.44
6.20
6.41
6.41
109,300
Oct 1, 2026
6.22
6.30
6.18
6.24
6.24
133,900
Sep 30, 2026
6.29
6.47
6.24
6.29
6.29
159,800
Sep 29, 2026
6.49
6.50
6.28
6.37
6.37
192,200
Sep 28, 2026
6.50
6.71
6.28
6.49
6.49
283,900
Sep 25, 2026
6.75
6.78
6.44
6.57
6.57
162,000
Sep 24, 2026
6.78
6.86
6.49
6.62
6.62
273,100
Sep 23, 2026
7.03
7.14
6.67
6.70
6.70
203,100
Sep 22, 2026
6.99
7.19
6.93
7.06
7.06
326,600
Sep 21, 2026
7.00
7.03
6.86
6.93
6.93
430,800
Sep 18, 2026
6.93
7.06
6.79
6.88
6.88
337,400
Sep 17, 2026
6.66
7.03
6.56
6.89
6.89
401,500
Sep 16, 2026
6.69
6.83
6.34
6.47
6.47
399,700
Sep 15, 2026
7.05
7.06
6.50
6.54
6.54
655,000
Sep 14, 2026
7.50
7.55
6.98
7.05
7.05
644,900
Sep 11, 2026
8.17
8.17
7.50
7.52
7.52
879,600
Sep 10, 2026
6.52
8.10
6.52
8.10
8.10
1,692,800
Sep 9, 2026
6.14
6.23
6.05
6.05
6.05
529,200
Sep 8, 2026
5.71
6.09
5.61
6.06
6.06
758,800
Sep 4, 2026
5.22
5.54
5.00
5.51
5.51
379,900
Sep 3, 2026
5.85
5.91
5.26
5.37
5.37
334,200
Sep 2, 2026
5.33
5.85
5.24
5.67
5.67
506,700
Sep 1, 2026
5.52
5.52
5.21
5.24
5.24
161,900
Aug 31, 2026
5.80
5.85
5.37
5.46
5.46
267,800
Aug 28, 2026
5.87
5.91
5.56
5.59
5.59
194,700
Aug 27, 2026
5.82
5.88
5.78
5.85
5.85
133,000
Aug 26, 2026
6.04
6.04
5.77
5.78
5.78
227,700
Aug 25, 2026
6.13
6.16
6.02
6.04
6.04
166,900
Aug 24, 2026
5.92
6.14
5.81
6.13
6.13
297,800
Aug 21, 2026
5.80
5.90
5.70
5.83
5.83
253,700
Aug 20, 2026
5.50
5.72
5.36
5.70
5.70
210,200
Aug 19, 2026
5.49
5.61
5.25
5.39
5.39
144,600
Aug 18, 2026
5.50
5.50
5.24
5.41
5.41
150,900
Aug 17, 2026
5.27
5.48
5.20
5.44
5.44
264,900
Aug 14, 2026
5.18
5.38
5.15
5.26
5.26
175,300
Aug 13, 2026
5.28
5.44
5.06
5.18
5.18
218,600
Aug 12, 2026
5.36
5.36
5.19
5.28
5.28
206,700
Aug 11, 2026
5.18
5.32
5.14
5.26
5.26
173,900
Aug 10, 2026
5.22
5.43
5.11
5.16
5.16
444,300
Aug 7, 2026
4.65
5.13
4.65
5.07
5.07
391,700
Aug 6, 2026
4.61
5.00
4.33
4.71
4.71
351,500
Aug 5, 2026
4.43
4.66
4.35
4.44
4.44
226,300
Aug 4, 2026
3.81
4.32
3.76
4.30
4.30
436,800
Aug 3, 2026
3.70
3.77
3.65
3.77
3.77
355,400
Jul 31, 2026
3.73
3.76
3.59
3.60
3.60
109,800
Jul 30, 2026
3.74
3.77
3.59
3.74
3.74
134,400
Jul 29, 2026
3.72
3.76
3.59
3.59
3.59
190,500
Jul 28, 2026
3.80
3.91
3.65
3.71
3.71
153,400
Jul 27, 2026
4.00
4.00
3.75
3.90
3.90
205,400
Jul 24, 2026
4.00
4.00
3.80
3.86
3.86
234,400
Jul 23, 2026
4.26
4.33
3.96
3.99
3.99
148,600
Jul 22, 2026
4.18
4.38
4.17
4.19
4.19
285,400
Jul 21, 2026
3.80
4.15
3.80
4.14
4.14
641,900
Jul 20, 2026
3.82
3.87
3.67
3.77
3.77
197,600
Jul 17, 2026
3.77
3.98
3.61
3.72
3.72
198,600
Jul 16, 2026
3.96
4.32
3.75
3.76
3.76
310,200
Jul 15, 2026
4.28
4.35
4.01
4.11
4.11
302,300
Jul 14, 2026
4.10
4.30
3.90
4.28
4.28
274,500
Jul 13, 2026
3.91
3.91
3.72
3.75
3.75
102,700
Jul 10, 2026
3.75
3.91
3.69
3.86
3.86
83,000
Jul 9, 2026
3.60
3.81
3.50
3.78
3.78
465,700
Jul 8, 2026
3.64
3.67
3.45
3.57
3.57
200,400
Jul 7, 2026
3.85
3.88
3.60
3.64
3.64
197,200
Jul 6, 2026
4.00
4.05
3.84
3.85
3.85
297,200
Jul 2, 2026
4.23
4.26
3.83
3.89
3.89
232,300
Jul 1, 2026
4.02
4.36
4.02
4.23
4.23
231,000
Jun 30, 2026
3.95
4.07
3.93
3.97
3.97
193,700
Jun 29, 2026
4.00
4.00
3.81
3.95
3.95
274,800
Jun 26, 2026
3.75
3.89
3.63
3.84
3.84
240,300
Jun 25, 2026
3.65
3.81
3.57
3.65
3.65
188,100
Jun 24, 2026
3.95
4.03
3.34
3.64
3.64
327,200
Jun 23, 2026
4.20
4.20
3.87
3.94
3.94
239,900
Jun 22, 2026
4.27
4.27
4.12
4.15
4.15
255,100
Jun 18, 2026
4.43
4.51
4.20
4.27
4.27
191,000
Jun 17, 2026
4.64
4.74
4.35
4.35
4.35
193,100
Jun 16, 2026
4.75
4.79
4.53
4.63
4.63
182,200
Jun 15, 2026
4.00
4.74
3.88
4.70
4.70
198,300
Jun 12, 2026
4.20
4.59
4.18
4.35
4.35
133,700
Jun 11, 2026
4.01
4.21
4.00
4.19
4.19
140,900
Jun 10, 2026
4.24
4.32
4.01
4.01
4.01
225,300
Jun 9, 2026
4.47
4.62
4.10
4.27
4.27
215,600
Jun 8, 2026
4.53
4.79
4.38
4.40
4.40
356,700
Jun 5, 2026
4.91
4.94
4.40
4.42
4.42
371,300
Jun 4, 2026
5.02
5.05
4.66
4.85
4.85
413,200
Jun 3, 2026
5.10
5.21
4.65
4.67
4.67
233,000
Jun 2, 2026
5.06
5.14
4.87
5.03
5.03
197,200
Jun 1, 2026
5.02
5.08
4.88
4.99
4.99
276,800
May 29, 2026
4.96
5.08
4.89
5.02
5.02
332,100
May 28, 2026
4.58
4.93
4.57
4.89
4.89
181,200
May 27, 2026
4.64
4.68
4.55
4.60
4.60
148,400
May 26, 2026
4.90
4.94
4.59
4.64
4.64
321,900
May 22, 2026
4.54
4.81
4.53
4.77
4.77
323,000
May 21, 2026
4.73
4.73
4.49
4.55
4.55
200,800
May 20, 2026
4.50
4.72
4.39
4.71
4.71
199,100
May 19, 2026
4.85
4.85
4.48
4.48
4.48
521,800
May 18, 2026
4.73
5.03
4.73
4.84
4.84
104,100
May 15, 2026
5.14
5.14
4.65
4.75
4.75
406,700
May 14, 2026
5.38
5.54
5.03
5.11
5.11
202,100
May 13, 2026
5.70
5.70
5.36
5.37
5.37
167,500
May 12, 2026
5.51
5.60
5.28
5.60
5.60
158,000
May 11, 2026
5.61
5.61
5.40
5.50
5.50
260,800
May 8, 2026
5.20
5.45
5.20
5.39
5.39
154,600
May 7, 2026
5.50
5.60
5.19
5.20
5.20
122,000
May 6, 2026
5.13
5.57
4.96
5.34
5.34
398,800
May 5, 2026
5.08
5.16
4.86
5.13
5.13
388,100
May 4, 2026
5.08
5.35
5.00
5.07
5.07
241,000
May 1, 2026
5.57
5.69
4.88
5.14
5.14
543,500
Apr 30, 2026
5.68
5.89
5.41
5.45
5.45
391,100
Apr 29, 2026
5.85
5.98
5.67
5.68
5.68
195,300
Apr 28, 2026
5.91
6.07
5.78
5.85
5.85
112,600
Apr 27, 2026
5.92
6.15
5.77
5.94
5.94
218,200
Apr 24, 2026
6.05
6.20
5.89
5.91
5.91
184,900
Apr 23, 2026
6.31
6.45
5.90
6.02
6.02
225,200
Apr 22, 2026
6.47
6.50
6.25
6.43
6.43
120,600
Apr 21, 2026
6.49
6.70
6.18
6.19
6.19
180,900
Apr 20, 2026
6.22
6.59
6.11
6.57
6.57
369,200
Apr 17, 2026
6.70
6.82
6.22
6.22
6.22
248,100
Apr 16, 2026
6.63
6.63
6.09
6.50
6.50
427,400
Apr 15, 2026
6.21
6.74
6.10
6.30
6.30
922,200
Apr 14, 2026
5.32
6.11
5.20
6.10
6.10
322,700
Apr 13, 2026
4.80
5.28
4.80
5.28
5.28
239,300
Apr 10, 2026
4.95
5.25
4.90
4.91
4.91
117,100
Apr 9, 2026
4.75
5.00
4.74
4.91
4.91
462,400
Apr 8, 2026
4.74
4.87
4.62
4.74
4.74
125,600
Apr 7, 2026
4.74
4.85
4.36
4.52
4.52
144,600
Apr 6, 2026
4.90
4.94
4.67
4.80
4.80
203,600
Apr 2, 2026
4.75
4.77
4.35
4.71
4.71
124,000
Apr 1, 2026
4.53
4.67
4.52
4.64
4.64
204,000
Mar 31, 2026
4.20
4.59
4.05
4.52
4.52
200,200
Mar 30, 2026
4.50
4.75
4.15
4.20
4.20
325,200
Mar 27, 2026
4.45
4.68
4.29
4.62
4.62
152,100
Mar 26, 2026
4.77
4.77
4.37
4.43
4.43
248,700
Mar 25, 2026
4.70
4.97
4.69
4.76
4.76
216,400
Mar 24, 2026
4.65
4.81
4.58
4.66
4.66
172,500
Mar 23, 2026
4.50
4.92
4.39
4.81
4.81
206,200
Mar 20, 2026
4.63
4.77
4.38
4.48
4.48
390,000
Mar 19, 2026
5.00
5.00
4.36
4.68
4.68
613,100
Mar 18, 2026
5.63
5.76
4.99
5.05
5.05
566,000
Mar 17, 2026
5.77
5.77
5.30
5.61
5.61
233,900
Mar 16, 2026
5.80
5.95
5.36
5.57
5.57
342,000
Mar 13, 2026
6.25
6.34
5.65
5.79
5.79
383,900
Mar 12, 2026
6.30
6.81
6.15
6.20
6.20
161,000
Mar 11, 2026
6.65
6.82
6.40
6.48
6.48
301,900
Mar 10, 2026
6.10
6.56
6.10
6.48
6.48
509,500
Mar 9, 2026
6.43
6.44
5.98
6.13
6.13
309,700
Mar 6, 2026
6.26
6.45
6.10
6.45
6.45
202,100
Mar 5, 2026
6.28
6.45
6.01
6.36
6.36
308,800
Mar 4, 2026
6.20
6.50
5.99
6.26
6.26
159,700
Mar 3, 2026
6.46
6.46
5.80
6.14
6.14
356,500
Mar 2, 2026
6.26
6.49
6.11
6.38
6.38
266,000
Feb 27, 2026
6.11
6.25
5.95
6.18
6.18
184,900
Feb 26, 2026
6.00
6.10
5.75
6.00
6.00
178,300
Feb 25, 2026
5.78
6.20
5.75
5.88
5.88
212,200
Feb 24, 2026
5.47
5.74
5.38
5.72
5.72
511,600
Feb 23, 2026
5.00
5.48
4.99
5.47
5.47
617,700
Feb 20, 2026
4.80
4.98
4.76
4.94
4.94
242,500
Feb 19, 2026
4.89
4.89
4.59
4.82
4.82
133,700
Feb 18, 2026
4.72
4.80
4.58
4.68
4.68
170,800
Feb 17, 2026
5.20
5.20
4.66
4.73
4.73
142,800
Feb 13, 2026
5.26
5.28
4.88
5.20
5.20
212,400
Feb 12, 2026
5.69
5.69
4.95
5.03
5.03
140,000
Feb 11, 2026
4.77
5.45
4.77
5.45
5.45
215,800
Feb 10, 2026
4.96
4.96
4.70
4.76
4.76
95,700
Feb 9, 2026
4.69
5.05
4.69
4.88
4.88
208,000
Feb 6, 2026
4.49
4.70
4.49
4.67
4.67
129,000
Feb 5, 2026
4.90
4.90
4.48
4.49
4.49
191,000
Feb 4, 2026
5.10
5.10
4.69
4.85
4.85
270,400
Feb 3, 2026
4.34
4.83
4.34
4.78
4.78
187,200
Feb 2, 2026
4.38
4.41
4.20
4.31
4.31
142,400
Jan 30, 2026
4.78
4.82
4.18
4.36
4.36
272,500
Jan 29, 2026
4.92
5.11
4.65
4.80
4.80
265,700
Jan 28, 2026
4.91
5.33
4.49
4.84
4.84
242,400
Jan 27, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
4.27
5.24
4.27
4.91
4.91
188,400
Jan 26, 2026
5.00
5.00
4.65
4.74
4.74
324,250
Jan 23, 2026
4.70
4.90
4.50
4.59
4.59
154,220
Jan 22, 2026
4.38
4.70
4.25
4.59
4.59
264,580
Jan 21, 2026
4.40
4.46
4.26
4.35
4.35
120,020
Jan 20, 2026
4.43
4.52
4.25
4.40
4.40
162,830
Jan 16, 2026
4.71
4.75
4.30
4.45
4.45
97,860
Jan 15, 2026
4.74
4.74
4.31
4.61
4.61
125,060
Jan 14, 2026
4.90
4.90
4.40
4.41
4.41
107,470
Jan 13, 2026
4.90
5.00
4.41
4.55
4.55
205,660
Jan 12, 2026
5.06
5.10
4.70
4.85
4.85
153,000
Jan 9, 2026
4.60
4.90
4.60
4.77
4.77
251,200
Jan 8, 2026
4.75
4.88
4.61
4.69
4.69
91,450
Jan 7, 2026
4.93
5.00
4.65
4.84
4.84
86,270
Jan 6, 2026
4.30
5.08
4.30
4.93
4.93
352,850
Jan 5, 2026
4.43
5.01
4.28
4.30
4.30
268,560
Jan 2, 2026
4.80
4.80
4.42
4.57
4.57
331,810
Dec 31, 2025
4.30
4.66
4.14
4.32
4.32
89,010
Dec 30, 2025
4.81
4.81
4.31
4.38
4.38
146,760
Dec 29, 2025
5.00
5.05
4.43
4.52
4.52
159,450
Dec 26, 2025
4.71
5.08
4.71
5.03
5.03
174,460
Dec 24, 2025
4.67
4.77
4.24
4.72
4.72
146,950
Dec 23, 2025
4.45
4.50
4.10
4.41
4.41
229,100
Dec 22, 2025
4.21
4.60
4.05
4.58
4.58
382,220
Dec 19, 2025
3.50
4.33
3.40
4.00
4.00
764,670
Dec 18, 2025
3.08
3.11
2.95
3.07
3.07
67,800
Dec 17, 2025
3.00
3.21
3.00
3.11
3.11
68,880
Dec 16, 2025
2.98
3.07
2.90
3.05
3.05
118,220
Dec 15, 2025
2.97
3.07
2.90
2.99
2.99
89,800
Dec 12, 2025
3.00
3.38
3.00
3.07
3.07
103,630
Dec 11, 2025
3.86
3.86
3.09
3.20
3.20
243,260
Dec 10, 2025
3.14
3.40
3.13
3.34
3.34
109,730
Dec 9, 2025
3.46
3.55
3.20
3.29
3.29
101,170
Dec 8, 2025
3.50
3.71
3.28
3.32
3.32
101,580
Dec 5, 2025
3.13
3.63
3.13
3.52
3.52
101,940
Dec 4, 2025
3.46
3.58
3.28
3.43
3.43
50,550
Dec 3, 2025
3.19
3.50
3.14
3.39
3.39
122,190
Dec 2, 2025
3.10
3.31
3.05
3.20
3.20
49,840
Dec 1, 2025
3.55
3.56
3.13
3.22
3.22
76,830
Nov 28, 2025
2.91
3.45
2.91
3.42
3.42
245,440
Nov 26, 2025
2.85
3.10
2.85
3.05
3.05
222,980
Nov 25, 2025
2.69
2.90
2.67
2.80
2.80
57,520
Nov 24, 2025
2.64
2.90
2.64
2.81
2.81
44,280
Nov 21, 2025
2.74
2.95
2.60
2.81
2.81
139,070
Nov 20, 2025
2.88
3.00
2.66
2.70
2.70
92,600
Nov 19, 2025
2.95
2.99
2.80
2.90
2.90
101,460
Nov 18, 2025
2.90
2.94
2.80
2.86
2.86
57,860
Nov 17, 2025
3.00
3.00
2.77
2.85
2.85
93,630
Nov 14, 2025
2.80
3.00
2.78
2.86
2.86
70,570
Nov 13, 2025
3.11
3.12
2.81
2.87
2.87
191,230
Nov 12, 2025
3.17
3.17
2.87
3.05
3.05
163,930
Nov 11, 2025
3.10
3.10
2.88
2.92
2.92
29,840
Nov 10, 2025
2.90
3.08
2.90
2.90
2.90
48,080
Nov 7, 2025
2.75
3.02
2.75
2.95
2.95
48,390
Nov 6, 2025
3.20
3.26
2.79
2.80
2.80
132,360
Nov 5, 2025
2.86
3.13
2.83
3.10
3.10
145,250
Nov 4, 2025
2.64
3.10
2.64
2.88
2.88
726,710
Nov 3, 2025
2.70
2.93
2.59
2.59
2.59
134,530
Oct 31, 2025
2.80
2.87
2.66
2.75
2.75
76,220
