Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.37000.38000.36500.37500.375068,870
Nov 30, 20230.36500.38000.35000.35500.355070,225
Nov 29, 20230.34000.34000.34000.34000.340015,700
Nov 28, 20230.34500.34500.33000.34000.340023,182
Nov 27, 20230.35000.36000.33000.34500.345043,250
Nov 24, 20230.35000.35000.33000.34000.34008,100
Nov 23, 20230.33000.35000.33000.35000.35002,500
Nov 22, 20230.28500.34500.28500.34500.3450159,301
Nov 21, 20230.28000.29000.28000.28000.280023,280
Nov 20, 20230.28000.28000.26500.27500.2750101,884
Nov 17, 20230.26500.27000.26000.27000.2700123,020
Nov 16, 20230.27000.27000.26500.26500.265052,638
Nov 15, 20230.26500.26500.26000.26000.260071,000
Nov 14, 20230.26000.26500.26000.26500.26508,000
Nov 13, 20230.26000.26500.26000.26500.26506,000
Nov 10, 20230.27000.27000.26000.26000.260058,500
Nov 09, 20230.26500.27000.26000.27000.270016,000
Nov 08, 20230.26500.26500.26000.26000.26005,500
Nov 07, 20230.25500.26000.25500.26000.26006,000
Nov 06, 20230.27000.27000.25500.26000.260016,500
Nov 03, 20230.27000.27500.27000.27000.2700110,000
Nov 02, 20230.25500.27500.25500.27500.275062,500
Nov 01, 20230.28000.28000.27000.27000.270010,500
Oct 31, 20230.29000.29000.27500.27500.2750245,394
Oct 30, 20230.30000.30000.28500.28500.285021,361
Oct 27, 20230.31500.31500.31500.31500.3150-
Oct 26, 20230.31500.31500.31500.31500.31501,200
Oct 25, 20230.31000.31000.30000.30000.300040,670
Oct 24, 20230.30000.30000.30000.30000.30001,515
Oct 23, 20230.30000.30000.30000.30000.3000500
Oct 20, 20230.31000.31000.31000.31000.31005,500
Oct 19, 20230.32500.32500.31000.31000.310012,100
Oct 18, 20230.33000.33000.32500.33000.330055,001
Oct 17, 20230.33000.33000.32500.33000.330037,312
Oct 16, 20230.36500.36500.32000.33000.330029,000
Oct 13, 20230.32500.33000.32500.32500.325013,500
Oct 12, 20230.34500.34500.32000.32000.3200254,000
Oct 11, 20230.32500.33000.32000.33000.330015,504
Oct 10, 20230.33000.33000.32500.33000.33006,000
Oct 06, 20230.32500.32500.32500.32500.325033,000
Oct 05, 20230.33000.33000.32500.32500.32508,000
Oct 04, 20230.33500.33500.32000.32000.320036,500
Oct 03, 20230.33000.34000.33000.33000.330010,000
Oct 02, 20230.35500.35500.32000.32000.320045,946
Sept 29, 20230.33500.35000.33500.34500.345025,336
Sept 28, 20230.33000.33500.33000.33000.33003,500
Sept 27, 20230.33500.33500.33000.33000.330021,000
Sept 26, 20230.35500.35500.33000.33500.335079,000
Sept 25, 20230.35500.35500.34000.35500.355056,300
Sept 22, 20230.35000.37500.34500.35000.3500239,000
Sept 21, 20230.38000.38000.34500.35500.3550141,100
Sept 20, 20230.38000.38000.37000.37500.375024,723
Sept 19, 20230.38000.38500.37000.37000.370095,101
Sept 18, 20230.37000.38000.37000.38000.38004,500
Sept 15, 20230.37500.38000.37500.38000.38004,403
Sept 14, 20230.33000.39000.33000.37500.375057,250
Sept 13, 20230.30000.33000.30000.33000.3300235,311
Sept 12, 20230.31000.31000.29500.29500.295078,707
Sept 11, 20230.33000.33000.31000.31000.3100286,812
Sept 08, 20230.33500.33500.33500.33500.33502,000
Sept 07, 20230.33000.33500.33000.33500.3350258,500
Sept 06, 20230.33000.35000.33000.33500.335047,700
Sept 06, 20231:5 Stock Split
Sept 05, 20230.35000.35000.32500.32500.325044,600
Sept 01, 20230.35000.35000.35000.35000.3500-
Aug 31, 20230.35000.35000.32500.35000.35006,800
Aug 30, 20230.35000.37500.35000.35000.350055,312
Aug 29, 20230.37500.37500.32500.35000.350065,947
Aug 28, 20230.35000.35000.35000.35000.350023,630
Aug 25, 20230.37500.37500.35000.35000.350083,881
Aug 24, 20230.37500.37500.37500.37500.375016,000
Aug 23, 20230.35000.37500.35000.37500.375071,565
Aug 22, 20230.37500.37500.37500.37500.375035,400
Aug 21, 20230.37500.37500.37500.37500.375080,600
Aug 18, 20230.37500.37500.37500.37500.375027,000
Aug 17, 20230.37500.37500.37500.37500.375046,800
Aug 16, 20230.35000.37500.35000.35000.350026,800
Aug 15, 20230.40000.40000.35000.37500.3750122,720
Aug 14, 20230.40000.40000.37500.37500.375024,508
Aug 11, 20230.40000.40000.40000.40000.400024,200
Aug 10, 20230.40000.40000.40000.40000.4000380
Aug 09, 20230.40000.40000.37500.40000.400020,081
Aug 08, 20230.40000.42500.40000.40000.400020,311
Aug 04, 20230.40000.42500.40000.40000.4000403,060
Aug 03, 20230.37500.42500.37500.37500.3750187,800
Aug 02, 20230.40000.40000.37500.40000.400033,900
Aug 01, 20230.42500.42500.40000.42500.4250134,130
Jul 31, 20230.42500.42500.42500.42500.425021,618
Jul 28, 20230.40000.42500.40000.42500.4250126,400
Jul 27, 20230.42500.42500.42500.42500.42507,420
Jul 26, 20230.42500.42500.42500.42500.42501,350
Jul 25, 20230.42500.42500.42500.42500.425020,200
Jul 24, 20230.42500.42500.42500.42500.425074,950
Jul 21, 20230.42500.45000.42500.42500.425042,973
Jul 20, 20230.45000.45000.45000.45000.450018,800
Jul 19, 20230.45000.45000.42500.42500.425018,600
Jul 18, 20230.45000.45000.42500.42500.425071,000
Jul 17, 20230.45000.45000.45000.45000.45008,981
Jul 14, 20230.45000.45000.45000.45000.45001,940
Jul 13, 20230.42500.42500.42500.42500.42502,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...