Talga Group Ltd (TLGRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4400

0.0000

(0.00%)

At close: 03:24PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 01, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	62,500
Apr 30, 2024	0.4310	0.4600	0.4310	0.4400	0.4400	26,700
Apr 29, 2024	0.4330	0.4620	0.4330	0.4620	0.4620	8,500
Apr 26, 2024	0.4600	0.4600	0.4100	0.4100	0.4100	57,800
Apr 25, 2024	0.4600	0.4650	0.4600	0.4600	0.4600	11,000
Apr 24, 2024	0.4400	0.4650	0.4400	0.4650	0.4650	2,400
Apr 23, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	6,300
Apr 22, 2024	0.4600	0.4750	0.4600	0.4600	0.4600	3,800
Apr 19, 2024	0.4620	0.4800	0.4410	0.4600	0.4600	41,900
Apr 18, 2024	0.4840	0.4840	0.4450	0.4650	0.4650	23,300
Apr 17, 2024	0.4800	0.4800	0.4580	0.4790	0.4790	2,300
Apr 16, 2024	0.5000	0.5000	0.4400	0.4400	0.4400	4,300
Apr 15, 2024	0.4830	0.5000	0.4660	0.5000	0.5000	30,800
Apr 12, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	300
Apr 11, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	25,300
Apr 10, 2024	0.4830	0.4830	0.4830	0.4830	0.4830	-
Apr 09, 2024	0.4760	0.4830	0.4450	0.4830	0.4830	14,600
Apr 08, 2024	0.4240	0.4830	0.4240	0.4830	0.4830	11,400
Apr 05, 2024	0.4710	0.4800	0.4710	0.4800	0.4800	2,200
Apr 04, 2024	0.4550	0.4780	0.4550	0.4780	0.4780	8,800
Apr 03, 2024	0.4250	0.4800	0.4250	0.4600	0.4600	3,300
Apr 02, 2024	0.4410	0.5000	0.4410	0.4900	0.4900	22,000
Apr 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,100
Mar 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 26, 2024	0.4910	0.5000	0.4500	0.4500	0.4500	14,000
Mar 25, 2024	0.4770	0.4900	0.4730	0.4900	0.4900	7,900
Mar 22, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	600
Mar 21, 2024	0.5350	0.5350	0.5170	0.5350	0.5350	5,700
Mar 20, 2024	0.5430	0.5430	0.5430	0.5430	0.5430	1,000
Mar 19, 2024	0.5480	0.5650	0.5000	0.5650	0.5650	12,400
Mar 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 15, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	34,700
Mar 14, 2024	0.5500	0.5800	0.5500	0.5500	0.5500	1,600
Mar 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Mar 12, 2024	0.5640	0.5830	0.5640	0.5830	0.5830	17,400
Mar 11, 2024	0.5570	0.5700	0.5300	0.5700	0.5700	16,700
Mar 08, 2024	0.6200	0.6200	0.5800	0.5800	0.5800	33,200
Mar 07, 2024	0.5820	0.6020	0.5820	0.6000	0.6000	5,000
Mar 06, 2024	0.5500	0.5700	0.5500	0.5670	0.5670	159,000
Mar 05, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	400
Mar 04, 2024	0.5500	0.5500	0.5090	0.5250	0.5250	84,800
Mar 01, 2024	0.5790	0.5790	0.5500	0.5650	0.5650	13,200
Feb 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,700
Feb 28, 2024	0.6000	0.6100	0.5700	0.5700	0.5700	37,300
Feb 27, 2024	0.6100	0.6100	0.5510	0.5800	0.5800	39,800
Feb 26, 2024	0.5850	0.6170	0.5770	0.6170	0.6170	24,600
Feb 23, 2024	0.5360	0.5380	0.5210	0.5380	0.5380	6,200
Feb 22, 2024	0.5040	0.5300	0.5040	0.5300	0.5300	32,800
Feb 21, 2024	0.4800	0.5000	0.4750	0.5000	0.5000	19,600
Feb 20, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	7,100
Feb 16, 2024	0.4900	0.4900	0.4780	0.4900	0.4900	40,500
Feb 15, 2024	0.4140	0.4560	0.4140	0.4140	0.4140	63,200
Feb 14, 2024	0.3740	0.4000	0.3740	0.3750	0.3750	102,600
Feb 13, 2024	0.4000	0.4000	0.3790	0.3790	0.3790	62,000
Feb 12, 2024	0.4150	0.4240	0.4050	0.4050	0.4050	6,500
Feb 09, 2024	0.4360	0.4610	0.4120	0.4610	0.4610	38,800
Feb 08, 2024	0.4020	0.4420	0.4020	0.4400	0.4400	197,700
Feb 07, 2024	0.4070	0.4070	0.3630	0.3800	0.3800	15,000
Feb 06, 2024	0.3900	0.3900	0.3610	0.3830	0.3830	25,800
Feb 05, 2024	0.3860	0.4100	0.3630	0.4100	0.4100	43,100
Feb 02, 2024	0.4200	0.4200	0.3900	0.4130	0.4130	70,300
Feb 01, 2024	0.3900	0.3930	0.3740	0.3850	0.3850	47,600
Jan 31, 2024	0.4080	0.4100	0.4080	0.4100	0.4100	4,400
Jan 30, 2024	0.4010	0.4130	0.3900	0.3900	0.3900	290,400
Jan 29, 2024	0.4000	0.4080	0.3800	0.3970	0.3970	33,000
Jan 26, 2024	0.3900	0.3900	0.3870	0.3900	0.3900	27,000
Jan 25, 2024	0.3850	0.3900	0.3700	0.3900	0.3900	39,500
Jan 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,500
Jan 23, 2024	0.3880	0.4000	0.3880	0.4000	0.4000	14,500
Jan 22, 2024	0.3530	0.4100	0.3530	0.3890	0.3890	24,900
Jan 19, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	12,900
Jan 18, 2024	0.4020	0.4100	0.4020	0.4100	0.4100	3,000
Jan 17, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	5,600
Jan 16, 2024	0.4100	0.4400	0.4020	0.4140	0.4140	23,200
Jan 12, 2024	0.4540	0.4800	0.4540	0.4670	0.4670	23,700
Jan 11, 2024	0.4730	0.4730	0.4600	0.4660	0.4660	18,100
Jan 10, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	54,200
Jan 09, 2024	0.4610	0.5000	0.4560	0.5000	0.5000	38,900
Jan 08, 2024	0.4760	0.4880	0.4760	0.4880	0.4880	5,200
Jan 05, 2024	0.5120	0.5120	0.4860	0.4860	0.4860	12,300
Jan 04, 2024	0.5150	0.5150	0.4920	0.5000	0.5000	12,500
Jan 03, 2024	0.5180	0.5360	0.5150	0.5270	0.5270	25,800
Jan 02, 2024	0.5340	0.5650	0.5340	0.5430	0.5430	13,800
Dec 29, 2023	0.5450	0.5500	0.5270	0.5400	0.5400	60,900
Dec 28, 2023	0.5400	0.5550	0.5400	0.5550	0.5550	88,400
Dec 27, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	16,000
Dec 26, 2023	0.5500	0.5500	0.5300	0.5420	0.5420	11,500
Dec 22, 2023	0.5400	0.5500	0.5300	0.5300	0.5300	39,800
Dec 21, 2023	0.5900	0.5900	0.5500	0.5600	0.5600	25,000
Dec 20, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	14,200
Dec 19, 2023	0.5200	0.5600	0.5140	0.5600	0.5600	36,100
Dec 18, 2023	0.5300	0.5740	0.5300	0.5500	0.5500	30,100
Dec 15, 2023	0.5300	0.5300	0.5000	0.5000	0.5000	6,500
Dec 14, 2023	0.5030	0.5390	0.5030	0.5390	0.5390	8,700
Dec 13, 2023	0.4900	0.5100	0.4690	0.5000	0.5000	128,900
Dec 12, 2023	0.4650	0.5500	0.4650	0.5500	0.5500	4,200
Dec 11, 2023	0.5500	0.5750	0.4950	0.5050	0.5050	46,200
Dec 08, 2023	0.5500	0.5700	0.5500	0.5700	0.5700	17,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.06%)

CRUDE OIL79.14+0.19(+0.24%)

Bitcoin CAD80,811.87+1,152.17(+1.45%)

Talga Group Ltd (TLGRF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.06%)

CRUDE OIL
79.14
+0.19(+0.24%)

Bitcoin CAD
80,811.87
+1,152.17(+1.45%)