Talisker Resources Ltd. (TSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5400

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	0.3100	0.3200	0.2950	0.3000	0.3000	267,000
Mar 04, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	125,000
Mar 01, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	34,300
Feb 29, 2024	0.3000	0.3100	0.2950	0.2950	0.2950	165,800
Feb 28, 2024	0.3000	0.3100	0.2950	0.3050	0.3050	33,041
Feb 27, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	32,500
Feb 26, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	22,496
Feb 23, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	21,000
Feb 22, 2024	0.3300	0.3300	0.2950	0.3000	0.3000	127,502
Feb 21, 2024	0.3350	0.3350	0.3200	0.3350	0.3350	8,000
Feb 20, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	7,000
Feb 16, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	3,505
Feb 15, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	6,485
Feb 14, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	10,500
Feb 13, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	1,000
Feb 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	14,500
Feb 09, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	83,800
Feb 08, 2024	0.3250	0.3300	0.3100	0.3300	0.3300	9,000
Feb 07, 2024	0.3600	0.3600	0.3200	0.3250	0.3250	19,506
Feb 06, 2024	0.3300	0.3350	0.3100	0.3300	0.3300	73,402
Feb 05, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	5,500
Feb 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 01, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,150
Jan 31, 2024	0.3200	0.3250	0.3100	0.3200	0.3200	19,000
Jan 30, 2024	0.3000	0.3200	0.2950	0.3200	0.3200	7,700
Jan 29, 2024	0.3100	0.3100	0.2950	0.3000	0.3000	8,600
Jan 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Jan 25, 2024	0.3100	0.3150	0.3000	0.3150	0.3150	6,500
Jan 24, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	5,146
Jan 23, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	6,000
Jan 22, 2024	0.2850	0.3200	0.2850	0.3150	0.3150	47,500
Jan 19, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	70,000
Jan 18, 2024	0.3000	0.3150	0.2900	0.3150	0.3150	12,000
Jan 17, 2024	0.3250	0.3250	0.3000	0.3050	0.3050	80,921
Jan 16, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	273,007
Jan 15, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	7,800
Jan 12, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	26,300
Jan 11, 2024	0.3450	0.3450	0.3100	0.3100	0.3100	21,800
Jan 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,001
Jan 09, 2024	0.3450	0.3450	0.3200	0.3200	0.3200	28,402
Jan 08, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	9,500
Jan 05, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	52,420
Jan 04, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	13,001
Jan 03, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	16,800
Jan 02, 2024	0.3200	0.3450	0.3200	0.3400	0.3400	14,768
Dec 29, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	3,000
Dec 28, 2023	0.3250	0.3250	0.3200	0.3200	0.3200	10,310
Dec 27, 2023	0.3450	0.3450	0.3200	0.3250	0.3250	87,515
Dec 22, 2023	0.3500	0.3600	0.3100	0.3200	0.3200	64,130
Dec 21, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	5,800
Dec 20, 2023	0.3700	0.3700	0.3500	0.3700	0.3700	11,139
Dec 19, 2023	0.3650	0.3750	0.3650	0.3700	0.3700	15,100
Dec 18, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	12,000
Dec 15, 2023	0.3650	0.3650	0.3450	0.3600	0.3600	46,270
Dec 14, 2023	0.3500	0.3700	0.3500	0.3700	0.3700	37,400
Dec 13, 2023	0.3750	0.3750	0.3600	0.3600	0.3600	8,200
Dec 12, 2023	0.3700	0.3700	0.3600	0.3650	0.3650	23,000
Dec 11, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	20,722
Dec 08, 2023	0.3650	0.3700	0.3650	0.3700	0.3700	7,594
Dec 07, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	5,500
Dec 06, 2023	0.3650	0.3800	0.3600	0.3700	0.3700	61,580
Dec 05, 2023	0.3600	0.3800	0.3600	0.3750	0.3750	32,511
Dec 04, 2023	0.3750	0.3900	0.3700	0.3700	0.3700	117,460
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7297-0.0023(-0.31%)

CRUDE OIL82.89+0.08(+0.10%)

Bitcoin CAD87,851.20-3,162.99(-3.48%)

Talisker Resources Ltd. (TSK.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7297
-0.0023(-0.31%)

CRUDE OIL
82.89
+0.08(+0.10%)

Bitcoin CAD
87,851.20
-3,162.99(-3.48%)