TLO.TO - Talon Metals Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20200.12500.12500.12500.12500.12509,020
Feb 19, 20200.12000.13000.12000.13000.130093,500
Feb 18, 20200.12000.12000.12000.12000.1200394,500
Feb 14, 20200.13000.13000.12000.12000.1200301,600
Feb 13, 20200.13000.13000.13000.13000.130039,000
Feb 12, 20200.13000.14000.13000.13000.1300115,000
Feb 11, 20200.14000.14000.14000.14000.140038,000
Feb 10, 20200.14000.14000.14000.14000.140020,000
Feb 07, 20200.14000.14000.14000.14000.140026,000
Feb 06, 20200.14000.14000.14000.14000.1400180,500
Feb 05, 20200.14000.14000.14000.14000.140056,500
Feb 04, 20200.14000.14000.14000.14000.140052,500
Feb 03, 20200.14000.14000.14000.14000.140010,000
Jan 31, 20200.14000.14000.14000.14000.1400446,500
Jan 30, 20200.14000.14000.14000.14000.140037,000
Jan 29, 20200.13000.14000.13000.14000.140086,500
Jan 28, 20200.13000.13000.13000.13000.130027,400
Jan 27, 20200.13000.13000.13000.13000.1300206,000
Jan 24, 20200.14000.14000.13000.13000.130052,000
Jan 23, 20200.14000.14000.14000.14000.140073,500
Jan 22, 20200.14000.14000.14000.14000.140013,000
Jan 21, 20200.13000.14000.13000.14000.1400298,700
Jan 20, 20200.13000.13000.13000.13000.130072,000
Jan 17, 20200.14000.14000.14000.14000.1400-
Jan 16, 20200.14000.14000.14000.14000.140057,000
Jan 15, 20200.13000.14000.13000.14000.140026,500
Jan 14, 20200.14000.14000.13000.13000.1300216,500
Jan 13, 20200.14000.15000.14000.14000.1400740,700
Jan 10, 20200.15000.15000.14000.14000.1400899,500
Jan 09, 20200.15000.15000.15000.15000.1500121,500
Jan 08, 20200.14000.15000.14000.15000.150093,000
Jan 07, 20200.15000.15000.14000.14000.140074,000
Jan 06, 20200.14000.15000.14000.15000.150066,500
Jan 03, 20200.14000.14000.14000.14000.140041,500
Jan 02, 20200.15000.15000.15000.15000.150017,500
Dec 31, 20190.15000.15000.15000.15000.150020,000
Dec 30, 20190.15000.16000.14000.14000.1400356,400
Dec 27, 20190.14000.15000.14000.15000.150076,800
Dec 24, 20190.14000.14000.14000.14000.140034,500
Dec 23, 20190.14000.14000.14000.14000.1400150,800
Dec 20, 20190.15000.15000.15000.15000.150047,000
Dec 19, 20190.15000.15000.14000.14000.140062,000
Dec 18, 20190.15000.15000.14000.14000.140022,000
Dec 17, 20190.14000.15000.14000.15000.150034,500
Dec 16, 20190.15000.15000.15000.15000.150041,000
Dec 13, 20190.15000.15000.14000.14000.140081,000
Dec 12, 20190.15000.15000.15000.15000.150075,000
Dec 11, 20190.14000.14000.14000.14000.1400-
Dec 10, 20190.15000.15000.14000.14000.140053,000
Dec 09, 20190.15000.15000.14000.14000.140023,000
Dec 06, 20190.15000.15000.15000.15000.15007,000
Dec 05, 20190.14000.15000.14000.14000.1400302,800
Dec 04, 20190.14000.14000.14000.14000.140040,000
Dec 03, 20190.14000.14000.14000.14000.1400121,000
Dec 02, 20190.15000.15000.14000.14000.140069,400
Nov 29, 20190.16000.16000.16000.16000.1600500
Nov 28, 20190.16000.16000.15000.15000.150048,500
Nov 27, 20190.15000.16000.15000.16000.160035,500
Nov 26, 20190.14000.14000.14000.14000.140023,500
Nov 25, 20190.14000.14000.14000.14000.1400119,800
Nov 22, 20190.15000.15000.15000.15000.150010,000
Nov 21, 20190.16000.16000.16000.16000.160085,000
Nov 20, 20190.15000.15000.15000.15000.150044,500
Nov 19, 20190.15000.15000.14000.14000.1400132,300
Nov 18, 20190.16000.16000.16000.16000.1600128,000
Nov 15, 20190.15000.16000.15000.16000.160086,000
Nov 14, 20190.16000.16000.16000.16000.160088,000
Nov 13, 20190.17000.17000.15000.15000.1500108,200
Nov 12, 20190.16000.16000.16000.16000.16004,500
Nov 11, 20190.17000.17000.16000.16000.160020,000
Nov 08, 20190.16000.17000.16000.16000.1600257,000
Nov 07, 20190.17000.18000.16000.16000.1600319,600
Nov 06, 20190.17000.17000.16000.16000.1600151,500
Nov 05, 20190.17000.17000.16000.16000.160047,000
Nov 04, 20190.18000.18000.17000.17000.170018,000
Nov 01, 20190.17000.17000.17000.17000.170020,000
Oct 31, 20190.17000.18000.16000.18000.1800146,800
Oct 30, 20190.17000.17000.17000.17000.170031,500
Oct 29, 20190.17000.18000.17000.18000.180058,500
Oct 28, 20190.17000.17000.17000.17000.170026,500
Oct 25, 20190.18000.18000.17000.17000.170023,000
Oct 24, 20190.17000.17000.17000.17000.170058,000
Oct 23, 20190.17000.17000.17000.17000.17009,000
Oct 22, 20190.17000.17000.17000.17000.170034,400
Oct 21, 20190.18000.18000.17000.17000.170036,000
Oct 18, 20190.18000.18000.18000.18000.180012,200
Oct 17, 20190.18000.18000.16000.18000.1800334,600
Oct 16, 20190.18000.18000.17000.17000.170011,000
Oct 15, 20190.18000.19000.18000.18000.180048,000
Oct 11, 20190.19000.19000.18000.19000.190027,500
Oct 10, 20190.19000.19000.18000.18000.180043,500
Oct 09, 20190.19000.19000.19000.19000.190015,100
Oct 08, 20190.18000.18000.18000.18000.180010,000
Oct 07, 20190.18000.18000.18000.18000.180029,100
Oct 04, 20190.17000.18000.17000.18000.180011,300
Oct 03, 20190.16000.17000.16000.17000.170040,000
Oct 02, 20190.17000.17000.15000.17000.1700189,500
Oct 01, 20190.18000.18000.18000.18000.180010,000
Sep 30, 20190.17000.18000.17000.18000.180091,000
Sep 27, 20190.18000.18000.17000.17000.170056,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...