Talisker Resources Ltd. (TSKFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3900

-0.0110

(-2.74%)

At close: 03:31PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3839	0.3922	0.3839	0.3900	0.3900	53,372
May 01, 2024	0.3800	0.4010	0.3800	0.4010	0.4010	8,270
Apr 30, 2024	-	-	-	-	-	-
Apr 29, 2024	0.4250	0.4328	0.4040	0.4040	0.4040	93,730
Apr 26, 2024	0.4136	0.4345	0.4100	0.4345	0.4345	187,100
Apr 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Apr 24, 2024	-	-	-	-	-	-
Apr 23, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	1,500
Apr 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
Apr 19, 2024	0.3903	0.4001	0.3901	0.4000	0.4000	24,525
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	0.4201	0.4213	0.3918	0.3918	0.3918	42,847
Apr 16, 2024	0.4241	0.4241	0.4017	0.4017	0.4017	12,123
Apr 15, 2024	0.4500	0.4500	0.4315	0.4315	0.4315	5,275
Apr 12, 2024	0.4109	0.4495	0.4109	0.4495	0.4495	31,300
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	0.3987	0.3987	0.3901	0.3901	0.3901	49,050
Apr 09, 2024	0.4176	0.4290	0.4023	0.4023	0.4023	22,150
Apr 08, 2024	0.4010	0.4277	0.3924	0.4245	0.4245	22,840
Apr 05, 2024	0.3456	0.3800	0.3390	0.3754	0.3754	138,605
Apr 04, 2024	0.3500	0.3523	0.3467	0.3467	0.3467	11,596
Apr 03, 2024	0.3430	0.3551	0.3368	0.3368	0.3368	17,390
Apr 02, 2024	0.3727	0.3850	0.3300	0.3319	0.3319	102,554
Apr 01, 2024	0.2960	0.3603	0.2960	0.3603	0.3603	14,496
Mar 28, 2024	0.2764	0.2830	0.2764	0.2830	0.2830	8,000
Mar 27, 2024	0.2490	0.2725	0.2490	0.2725	0.2725	28,004
Mar 26, 2024	0.2500	0.2509	0.2451	0.2480	0.2480	53,550
Mar 25, 2024	-	-	-	-	-	-
Mar 22, 2024	0.2357	0.2357	0.2357	0.2357	0.2357	5,703
Mar 21, 2024	0.2300	0.2317	0.2300	0.2317	0.2317	8,000
Mar 20, 2024	0.2227	0.2227	0.2227	0.2227	0.2227	700
Mar 19, 2024	0.2257	0.2257	0.2257	0.2257	0.2257	43,478
Mar 18, 2024	0.2297	0.2297	0.2215	0.2261	0.2261	544,600
Mar 15, 2024	0.2183	0.2315	0.2183	0.2315	0.2315	2,841
Mar 14, 2024	0.2252	0.2252	0.2198	0.2198	0.2198	10,250
Mar 13, 2024	0.2228	0.2241	0.2222	0.2222	0.2222	33,250
Mar 12, 2024	0.2207	0.2207	0.2185	0.2185	0.2185	1,018
Mar 11, 2024	0.2267	0.2267	0.2232	0.2232	0.2232	3,000
Mar 08, 2024	-	-	-	-	-	-
Mar 07, 2024	-	-	-	-	-	-
Mar 06, 2024	0.2221	0.2221	0.2200	0.2200	0.2200	1,000
Mar 05, 2024	0.2282	0.2282	0.2282	0.2282	0.2282	14,500
Mar 04, 2024	0.2300	0.2308	0.2300	0.2308	0.2308	10,582
Mar 01, 2024	0.2143	0.2307	0.2143	0.2307	0.2307	10,200
Feb 29, 2024	0.2285	0.2285	0.2285	0.2285	0.2285	14,500
Feb 28, 2024	0.2212	0.2250	0.2153	0.2153	0.2153	10,020
Feb 27, 2024	0.2255	0.2255	0.2255	0.2255	0.2255	3,000
Feb 26, 2024	-	-	-	-	-	-
Feb 23, 2024	0.2279	0.2279	0.2279	0.2279	0.2279	200
Feb 22, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	500
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	-	-	-	-	-	-
Feb 16, 2024	-	-	-	-	-	-
Feb 15, 2024	-	-	-	-	-	-
Feb 14, 2024	-	-	-	-	-	-
Feb 13, 2024	0.2513	0.2513	0.2513	0.2513	0.2513	500
Feb 12, 2024	0.2500	0.2531	0.2500	0.2528	0.2528	48,000
Feb 09, 2024	0.2450	0.2526	0.2450	0.2526	0.2526	12,000
Feb 08, 2024	0.2310	0.2391	0.2310	0.2391	0.2391	9,608
Feb 07, 2024	0.2442	0.2442	0.2394	0.2394	0.2394	12,992
Feb 06, 2024	0.2433	0.2433	0.2264	0.2290	0.2290	17,960
Feb 05, 2024	0.2358	0.2358	0.2358	0.2358	0.2358	5,000
Feb 02, 2024	-	-	-	-	-	-
Feb 01, 2024	-	-	-	-	-	-
Jan 31, 2024	0.2390	0.2433	0.2390	0.2422	0.2422	15,894
Jan 30, 2024	0.2382	0.2423	0.2382	0.2390	0.2390	45,000
Jan 29, 2024	0.2304	0.2304	0.2240	0.2240	0.2240	2,400
Jan 26, 2024	-	-	-	-	-	-
Jan 25, 2024	-	-	-	-	-	-
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	0.2375	0.2375	0.2375	0.2375	0.2375	1,000
Jan 22, 2024	0.2190	0.2190	0.2190	0.2190	0.2190	6,000
Jan 19, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	1,000
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.2285	0.2285	0.2285	0.2285	0.2285	993
Jan 16, 2024	-	-	-	-	-	-
Jan 12, 2024	-	-	-	-	-	-
Jan 11, 2024	0.2411	0.2411	0.2356	0.2356	0.2356	4,250
Jan 10, 2024	-	-	-	-	-	-
Jan 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	10,000
Jan 08, 2024	0.2502	0.2502	0.2502	0.2502	0.2502	2,000
Jan 05, 2024	0.2419	0.2534	0.2400	0.2487	0.2487	38,649
Jan 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Jan 03, 2024	0.2524	0.2524	0.2524	0.2524	0.2524	4,000
Jan 02, 2024	0.2555	0.2555	0.2555	0.2555	0.2555	1,342
Dec 29, 2023	0.2439	0.2439	0.2439	0.2439	0.2439	1,000
Dec 28, 2023	0.2462	0.2462	0.2400	0.2400	0.2400	27,963
Dec 27, 2023	0.2533	0.2539	0.2498	0.2498	0.2498	67,490
Dec 26, 2023	0.2440	0.2440	0.2440	0.2440	0.2440	2,000
Dec 22, 2023	0.2623	0.2750	0.2623	0.2750	0.2750	9,956
Dec 21, 2023	0.2703	0.2703	0.2631	0.2631	0.2631	2,559
Dec 20, 2023	0.2608	0.2778	0.2608	0.2693	0.2693	20,970
Dec 19, 2023	0.2780	0.2780	0.2759	0.2775	0.2775	16,001
Dec 18, 2023	0.2690	0.2690	0.2690	0.2690	0.2690	15,509
Dec 15, 2023	0.2727	0.2727	0.2602	0.2602	0.2602	28,112
Dec 14, 2023	0.2804	0.2808	0.2804	0.2808	0.2808	5,000
Dec 13, 2023	-	-	-	-	-	-
Dec 12, 2023	0.2724	0.2761	0.2724	0.2761	0.2761	1,792
Dec 11, 2023	-	-	-	-	-	-
Dec 08, 2023	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7321+0.0007(+0.09%)

CRUDE OIL79.13+0.18(+0.23%)

Bitcoin CAD81,741.57+3,337.95(+4.26%)

Talisker Resources Ltd. (TSKFF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7321
+0.0007(+0.09%)

CRUDE OIL
79.13
+0.18(+0.23%)

Bitcoin CAD
81,741.57
+3,337.95(+4.26%)