Canada markets closed

Talisker Resources Ltd. (TSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1100-0.0050 (-4.35%)
At close: 03:49PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.11000.11000.11000.11000.1100250,750
Feb 02, 20230.11000.11500.11000.11500.1150436,700
Feb 01, 20230.11500.11500.11000.11000.1100785,000
Jan 31, 20230.11000.11500.11000.11500.1150901,151
Jan 30, 20230.12000.12000.11000.11000.1100863,921
Jan 27, 20230.12000.12000.12000.12000.120016,000
Jan 26, 20230.12500.12500.12000.12000.120096,866
Jan 25, 20230.12000.12500.11500.12500.1250218,542
Jan 24, 20230.13500.13500.11000.11500.11501,244,195
Jan 23, 20230.13500.14000.13500.13500.1350790,612
Jan 20, 20230.13500.14000.13000.14000.1400696,310
Jan 19, 20230.14000.14000.13500.13500.1350104,506
Jan 18, 20230.14000.14500.13500.14000.1400165,440
Jan 17, 20230.13500.14000.13500.14000.1400181,040
Jan 16, 20230.13500.14000.13500.14000.140026,007
Jan 13, 20230.14000.14000.13750.14000.1400277,500
Jan 12, 20230.14000.14000.13500.14000.1400336,000
Jan 11, 20230.14500.14500.13500.13500.1350225,000
Jan 10, 20230.14000.14250.14000.14250.142599,950
Jan 09, 20230.14000.14500.13500.14000.1400113,505
Jan 06, 20230.14000.14500.13500.14000.1400101,398
Jan 05, 20230.14000.14000.13500.14000.140033,527
Jan 04, 20230.14500.14500.14000.14000.1400138,500
Jan 03, 20230.14500.14500.14000.14500.145062,000
Dec 30, 20220.13000.14000.12500.14000.1400165,252
Dec 29, 20220.11500.13000.11500.12500.1250574,200
Dec 28, 20220.11500.12000.11500.11500.1150313,202
Dec 23, 20220.12000.12000.11500.12000.1200284,000
Dec 22, 20220.12000.12000.12000.12000.120082,500
Dec 21, 20220.12500.12500.12000.12000.1200732,080
Dec 20, 20220.13000.13000.12500.13000.1300192,521
Dec 19, 20220.13500.13500.12500.12500.1250848,147
Dec 16, 20220.13000.13500.13000.13500.1350133,500
Dec 15, 20220.13000.13000.13000.13000.1300240,000
Dec 14, 20220.13500.13500.13500.13500.135032,000
Dec 13, 20220.13000.15000.13000.14000.1400323,500
Dec 12, 20220.13500.13500.12500.13000.130061,000
Dec 09, 20220.13500.13500.13000.13500.135054,800
Dec 08, 20220.14000.14000.13000.13500.1350304,472
Dec 07, 20220.13500.13500.13000.13500.135029,500
Dec 06, 20220.14000.14000.12500.13000.1300539,763
Dec 05, 20220.13000.13000.12500.13000.1300138,106
Dec 02, 20220.12500.12500.12000.12500.1250107,033
Dec 01, 20220.12000.12500.11500.12000.1200235,772
Nov 30, 20220.12000.12500.11500.12000.1200914,164
Nov 29, 20220.13000.13500.11500.11500.1150765,956
Nov 28, 20220.13500.13500.13000.13000.130096,166
Nov 25, 20220.12000.12500.12000.12500.1250213,500
Nov 24, 20220.12000.13000.12000.12500.125051,253
Nov 23, 20220.16000.16000.12000.12000.1200273,361
Nov 22, 20220.16500.16500.15000.15000.150058,118
Nov 21, 20220.16500.16500.15500.15500.1550131,622
Nov 18, 20220.15500.16500.15500.16500.1650117,920
Nov 17, 20220.17000.17000.15500.15500.1550133,460
Nov 16, 20220.17000.17000.16000.17000.170069,719
Nov 15, 20220.16500.17500.16000.16500.1650193,208
Nov 14, 20220.13500.16500.13500.16500.1650229,080
Nov 11, 20220.14000.14000.13500.13500.135028,645
Nov 10, 20220.12500.13500.12500.13500.1350128,929
Nov 09, 20220.12500.13000.12000.12500.125049,601
Nov 08, 20220.11500.13000.11500.12500.1250578,510
Nov 07, 20220.12000.12000.11500.11500.115054,775
Nov 04, 20220.11500.12000.11500.12000.1200290,582
Nov 03, 20220.11000.11500.11000.11500.115047,283
Nov 02, 20220.12000.12000.11000.11000.110045,005
Nov 01, 20220.11000.12000.11000.11500.115032,007
Oct 31, 20220.12000.12000.11000.11500.1150344,568
Oct 28, 20220.10000.11500.09500.11500.1150792,996
Oct 27, 20220.11500.11500.09500.10000.10001,523,000
Oct 26, 20220.10000.11500.09500.11500.11501,478,427
Oct 25, 20220.12000.12000.10000.10000.1000872,212
Oct 24, 20220.12500.13000.12000.12000.1200529,212
Oct 21, 20220.13000.13000.12500.12500.1250174,001
Oct 20, 20220.12500.13000.12500.12500.125083,500
Oct 19, 20220.12500.12750.12000.12000.1200340,000
Oct 18, 20220.13000.13000.12500.12500.125081,550
Oct 17, 20220.12500.13000.12500.13000.130081,418
Oct 14, 20220.12000.13000.12000.13000.130055,500
Oct 13, 20220.12500.12500.11500.11500.1150616,500
Oct 12, 20220.13000.13000.13000.13000.1300198,800
Oct 11, 20220.12000.12750.12000.12500.1250164,500
Oct 07, 20220.11500.12000.11500.12000.120097,000
Oct 06, 20220.11500.12500.11000.12000.120079,500
Oct 05, 20220.11500.11500.11500.11500.11509,222
Oct 04, 20220.12000.12000.11000.12000.1200357,700
Oct 03, 20220.11500.12000.11500.12000.120021,000
Sept 30, 20220.11000.11000.11000.11000.1100100,000
Sept 29, 20220.11500.11500.10000.10500.1050318,100
Sept 28, 20220.11500.11500.11500.11500.115023,000
Sept 27, 20220.11000.11500.11000.11000.1100177,000
Sept 26, 20220.12000.12000.10000.10500.1050182,802
Sept 23, 20220.12500.12500.12500.12500.12505,400
Sept 22, 20220.12500.12500.12000.12500.1250125,500
Sept 21, 20220.13000.13000.12500.12500.125070,000
Sept 20, 20220.12500.12500.12500.12500.125020,300
Sept 19, 20220.12500.13000.12250.13000.130028,500
Sept 16, 20220.12000.12500.12000.12500.12504,090
Sept 15, 20220.13000.13000.12500.12500.1250125,040
Sept 14, 20220.13000.13500.12500.12500.125067,000
Sept 13, 20220.12500.13500.12500.13000.1300352,154
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...