Talisker Resources Ltd. (TSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3750

+0.0200

(+5.63%)

At close: 03:59PM EST

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	0.3700	0.3800	0.3650	0.3750	0.3750	68,870
Nov 30, 2023	0.3650	0.3800	0.3500	0.3550	0.3550	70,225
Nov 29, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	15,700
Nov 28, 2023	0.3450	0.3450	0.3300	0.3400	0.3400	23,182
Nov 27, 2023	0.3500	0.3600	0.3300	0.3450	0.3450	43,250
Nov 24, 2023	0.3500	0.3500	0.3300	0.3400	0.3400	8,100
Nov 23, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	2,500
Nov 22, 2023	0.2850	0.3450	0.2850	0.3450	0.3450	159,301
Nov 21, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	23,280
Nov 20, 2023	0.2800	0.2800	0.2650	0.2750	0.2750	101,884
Nov 17, 2023	0.2650	0.2700	0.2600	0.2700	0.2700	123,020
Nov 16, 2023	0.2700	0.2700	0.2650	0.2650	0.2650	52,638
Nov 15, 2023	0.2650	0.2650	0.2600	0.2600	0.2600	71,000
Nov 14, 2023	0.2600	0.2650	0.2600	0.2650	0.2650	8,000
Nov 13, 2023	0.2600	0.2650	0.2600	0.2650	0.2650	6,000
Nov 10, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	58,500
Nov 09, 2023	0.2650	0.2700	0.2600	0.2700	0.2700	16,000
Nov 08, 2023	0.2650	0.2650	0.2600	0.2600	0.2600	5,500
Nov 07, 2023	0.2550	0.2600	0.2550	0.2600	0.2600	6,000
Nov 06, 2023	0.2700	0.2700	0.2550	0.2600	0.2600	16,500
Nov 03, 2023	0.2700	0.2750	0.2700	0.2700	0.2700	110,000
Nov 02, 2023	0.2550	0.2750	0.2550	0.2750	0.2750	62,500
Nov 01, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	10,500
Oct 31, 2023	0.2900	0.2900	0.2750	0.2750	0.2750	245,394
Oct 30, 2023	0.3000	0.3000	0.2850	0.2850	0.2850	21,361
Oct 27, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 26, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	1,200
Oct 25, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	40,670
Oct 24, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,515
Oct 23, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	500
Oct 20, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	5,500
Oct 19, 2023	0.3250	0.3250	0.3100	0.3100	0.3100	12,100
Oct 18, 2023	0.3300	0.3300	0.3250	0.3300	0.3300	55,001
Oct 17, 2023	0.3300	0.3300	0.3250	0.3300	0.3300	37,312
Oct 16, 2023	0.3650	0.3650	0.3200	0.3300	0.3300	29,000
Oct 13, 2023	0.3250	0.3300	0.3250	0.3250	0.3250	13,500
Oct 12, 2023	0.3450	0.3450	0.3200	0.3200	0.3200	254,000
Oct 11, 2023	0.3250	0.3300	0.3200	0.3300	0.3300	15,504
Oct 10, 2023	0.3300	0.3300	0.3250	0.3300	0.3300	6,000
Oct 06, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	33,000
Oct 05, 2023	0.3300	0.3300	0.3250	0.3250	0.3250	8,000
Oct 04, 2023	0.3350	0.3350	0.3200	0.3200	0.3200	36,500
Oct 03, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	10,000
Oct 02, 2023	0.3550	0.3550	0.3200	0.3200	0.3200	45,946
Sept 29, 2023	0.3350	0.3500	0.3350	0.3450	0.3450	25,336
Sept 28, 2023	0.3300	0.3350	0.3300	0.3300	0.3300	3,500
Sept 27, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	21,000
Sept 26, 2023	0.3550	0.3550	0.3300	0.3350	0.3350	79,000
Sept 25, 2023	0.3550	0.3550	0.3400	0.3550	0.3550	56,300
Sept 22, 2023	0.3500	0.3750	0.3450	0.3500	0.3500	239,000
Sept 21, 2023	0.3800	0.3800	0.3450	0.3550	0.3550	141,100
Sept 20, 2023	0.3800	0.3800	0.3700	0.3750	0.3750	24,723
Sept 19, 2023	0.3800	0.3850	0.3700	0.3700	0.3700	95,101
Sept 18, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	4,500
Sept 15, 2023	0.3750	0.3800	0.3750	0.3800	0.3800	4,403
Sept 14, 2023	0.3300	0.3900	0.3300	0.3750	0.3750	57,250
Sept 13, 2023	0.3000	0.3300	0.3000	0.3300	0.3300	235,311
Sept 12, 2023	0.3100	0.3100	0.2950	0.2950	0.2950	78,707
Sept 11, 2023	0.3300	0.3300	0.3100	0.3100	0.3100	286,812
Sept 08, 2023	0.3350	0.3350	0.3350	0.3350	0.3350	2,000
Sept 07, 2023	0.3300	0.3350	0.3300	0.3350	0.3350	258,500
Sept 06, 2023	0.3300	0.3500	0.3300	0.3350	0.3350	47,700
Sept 06, 2023	1:5 Stock Split
Sept 05, 2023	0.3500	0.3500	0.3250	0.3250	0.3250	44,600
Sept 01, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 31, 2023	0.3500	0.3500	0.3250	0.3500	0.3500	6,800
Aug 30, 2023	0.3500	0.3750	0.3500	0.3500	0.3500	55,312
Aug 29, 2023	0.3750	0.3750	0.3250	0.3500	0.3500	65,947
Aug 28, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	23,630
Aug 25, 2023	0.3750	0.3750	0.3500	0.3500	0.3500	83,881
Aug 24, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	16,000
Aug 23, 2023	0.3500	0.3750	0.3500	0.3750	0.3750	71,565
Aug 22, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	35,400
Aug 21, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	80,600
Aug 18, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	27,000
Aug 17, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	46,800
Aug 16, 2023	0.3500	0.3750	0.3500	0.3500	0.3500	26,800
Aug 15, 2023	0.4000	0.4000	0.3500	0.3750	0.3750	122,720
Aug 14, 2023	0.4000	0.4000	0.3750	0.3750	0.3750	24,508
Aug 11, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	24,200
Aug 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	380
Aug 09, 2023	0.4000	0.4000	0.3750	0.4000	0.4000	20,081
Aug 08, 2023	0.4000	0.4250	0.4000	0.4000	0.4000	20,311
Aug 04, 2023	0.4000	0.4250	0.4000	0.4000	0.4000	403,060
Aug 03, 2023	0.3750	0.4250	0.3750	0.3750	0.3750	187,800
Aug 02, 2023	0.4000	0.4000	0.3750	0.4000	0.4000	33,900
Aug 01, 2023	0.4250	0.4250	0.4000	0.4250	0.4250	134,130
Jul 31, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	21,618
Jul 28, 2023	0.4000	0.4250	0.4000	0.4250	0.4250	126,400
Jul 27, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	7,420
Jul 26, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	1,350
Jul 25, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	20,200
Jul 24, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	74,950
Jul 21, 2023	0.4250	0.4500	0.4250	0.4250	0.4250	42,973
Jul 20, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	18,800
Jul 19, 2023	0.4500	0.4500	0.4250	0.4250	0.4250	18,600
Jul 18, 2023	0.4500	0.4500	0.4250	0.4250	0.4250	71,000
Jul 17, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	8,981
Jul 14, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,940
Jul 13, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,282.41+488.82(+0.94%)

Talisker Resources Ltd. (TSK.TO)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,282.41
+488.82(+0.94%)