Talisker Resources Ltd. (TSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4600

+0.0100

(+2.22%)

At close: 03:58PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.4500	0.4600	0.4450	0.4600	0.4600	79,500
Jul 25, 2024	0.4600	0.4650	0.4450	0.4500	0.4500	64,733
Jul 24, 2024	0.4750	0.4750	0.4500	0.4550	0.4550	107,000
Jul 23, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	24,000
Jul 22, 2024	0.4650	0.4800	0.4650	0.4750	0.4750	39,058
Jul 19, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	15,000
Jul 18, 2024	0.4900	0.4900	0.4750	0.4800	0.4800	123,505
Jul 17, 2024	0.4900	0.5000	0.4850	0.4900	0.4900	165,000
Jul 16, 2024	0.4800	0.4900	0.4800	0.4850	0.4850	87,265
Jul 15, 2024	0.4600	0.4850	0.4600	0.4800	0.4800	244,819
Jul 12, 2024	0.4750	0.4750	0.4550	0.4650	0.4650	57,796
Jul 11, 2024	0.4950	0.4950	0.4500	0.4650	0.4650	216,172
Jul 10, 2024	0.4950	0.4950	0.4900	0.4950	0.4950	50,000
Jul 09, 2024	0.5000	0.5000	0.4900	0.4950	0.4950	28,600
Jul 08, 2024	0.5000	0.5100	0.4950	0.5000	0.5000	34,966
Jul 05, 2024	0.5100	0.5100	0.4950	0.5000	0.5000	48,400
Jul 04, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	18,300
Jul 03, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	64,200
Jul 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	19,095
Jun 28, 2024	0.4950	0.5000	0.4900	0.5000	0.5000	123,400
Jun 27, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	68,500
Jun 26, 2024	0.4800	0.4900	0.4750	0.4900	0.4900	167,631
Jun 25, 2024	0.5000	0.5000	0.4900	0.4950	0.4950	14,500
Jun 24, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	113,921
Jun 21, 2024	0.5000	0.5100	0.4950	0.4950	0.4950	96,500
Jun 20, 2024	0.4950	0.5100	0.4950	0.5000	0.5000	89,500
Jun 19, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	25,000
Jun 18, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	50,000
Jun 17, 2024	0.5100	0.5100	0.4950	0.5000	0.5000	19,600
Jun 14, 2024	0.4850	0.5000	0.4850	0.5000	0.5000	15,500
Jun 13, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	39,475
Jun 12, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	40,150
Jun 11, 2024	0.5100	0.5100	0.4950	0.5000	0.5000	46,911
Jun 10, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	34,300
Jun 07, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	26,760
Jun 06, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	45,639
Jun 05, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	30,000
Jun 04, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	51,801
Jun 03, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	64,540
May 31, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	54,628
May 30, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	71,313
May 29, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	118,050
May 28, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	137,600
May 27, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	35,812
May 24, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	42,186
May 23, 2024	0.5600	0.5700	0.5100	0.5200	0.5200	160,492
May 22, 2024	0.5900	0.5900	0.5500	0.5600	0.5600	104,580
May 21, 2024	0.5900	0.6000	0.5700	0.5800	0.5800	139,703
May 17, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	47,400
May 16, 2024	0.5800	0.6200	0.5700	0.5800	0.5800	411,260
May 15, 2024	0.5800	0.5900	0.5600	0.5800	0.5800	115,475
May 14, 2024	0.5500	0.5700	0.5400	0.5700	0.5700	98,319
May 13, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	57,751
May 10, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	98,475
May 09, 2024	0.5500	0.5600	0.5300	0.5300	0.5300	77,924
May 08, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	29,500
May 07, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	52,509
May 06, 2024	0.5500	0.5700	0.5500	0.5500	0.5500	100,828
May 03, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	51,750
May 02, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	74,500
May 01, 2024	0.5700	0.5700	0.4950	0.5300	0.5300	131,801
Apr 30, 2024	0.5800	0.5800	0.5400	0.5600	0.5600	89,005
Apr 29, 2024	0.5800	0.6000	0.5500	0.5600	0.5600	119,615
Apr 26, 2024	0.5700	0.5900	0.5600	0.5900	0.5900	140,300
Apr 25, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	95,300
Apr 24, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	12,530
Apr 23, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	23,003
Apr 22, 2024	0.5400	0.5500	0.5100	0.5200	0.5200	68,729
Apr 19, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	56,779
Apr 18, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	105,300
Apr 17, 2024	0.5600	0.5800	0.5300	0.5300	0.5300	115,934
Apr 16, 2024	0.5900	0.5900	0.5500	0.5500	0.5500	57,368
Apr 15, 2024	0.6400	0.6400	0.5900	0.5900	0.5900	69,950
Apr 12, 2024	0.5800	0.6400	0.5700	0.6200	0.6200	334,742
Apr 11, 2024	0.5200	0.5600	0.5200	0.5600	0.5600	40,802
Apr 10, 2024	0.5600	0.5600	0.5300	0.5400	0.5400	75,433
Apr 09, 2024	0.5700	0.5900	0.5500	0.5500	0.5500	151,517
Apr 08, 2024	0.5800	0.6200	0.5300	0.5700	0.5700	201,605
Apr 05, 2024	0.4900	0.5500	0.4650	0.5500	0.5500	165,698
Apr 04, 2024	0.4900	0.4900	0.4500	0.4750	0.4750	152,654
Apr 03, 2024	0.4700	0.4850	0.4650	0.4750	0.4750	56,651
Apr 02, 2024	0.5100	0.5200	0.4500	0.4500	0.4500	142,867
Apr 01, 2024	0.3900	0.4950	0.3900	0.4950	0.4950	219,015
Mar 28, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	145,910
Mar 27, 2024	0.3350	0.3800	0.3350	0.3650	0.3650	67,123
Mar 26, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	53,057
Mar 25, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	8,817
Mar 22, 2024	0.3150	0.3300	0.3150	0.3250	0.3250	12,000
Mar 21, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	287,000
Mar 20, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	244,000
Mar 19, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	95,500
Mar 18, 2024	0.3150	0.3150	0.3000	0.3000	0.3000	724,000
Mar 15, 2024	0.3000	0.3200	0.2950	0.3050	0.3050	82,341
Mar 14, 2024	0.2900	0.3000	0.2900	0.2950	0.2950	315,191
Mar 13, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	97,000
Mar 12, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	529,100
Mar 11, 2024	0.3050	0.3050	0.2950	0.2950	0.2950	47,000
Mar 08, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	508,800
Mar 07, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	43,000
Mar 06, 2024	0.3100	0.3150	0.3000	0.3150	0.3150	144,670
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,807.38+1,051.23(+1.13%)

Talisker Resources Ltd. (TSK.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,807.38
+1,051.23(+1.13%)