Toronto - Delayed Quote CAD

Talisker Resources Ltd. (TSK.TO)

0.5400 +0.0200 (+3.85%)
At close: April 23 at 3:22 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.5700 0.5900 0.5500 0.5500 0.5500 151,517
Apr 8, 2024 0.5800 0.6200 0.5300 0.5700 0.5700 201,605
Apr 5, 2024 0.4900 0.5500 0.4650 0.5500 0.5500 165,698
Apr 4, 2024 0.4900 0.4900 0.4500 0.4750 0.4750 152,654
Apr 3, 2024 0.4700 0.4850 0.4650 0.4750 0.4750 56,651
Apr 2, 2024 0.5100 0.5200 0.4500 0.4500 0.4500 142,867
Apr 1, 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 8, 2024 0.3100 0.3100 0.3000 0.3050 0.3050 508,800
Mar 7, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 43,000
Mar 6, 2024 0.3100 0.3150 0.3000 0.3150 0.3150 144,670
Mar 5, 2024 0.3100 0.3200 0.2950 0.3000 0.3000 267,000
Mar 4, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 125,000
Mar 1, 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 9, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 83,800
Feb 8, 2024 0.3250 0.3300 0.3100 0.3300 0.3300 9,000
Feb 7, 2024 0.3600 0.3600 0.3200 0.3250 0.3250 19,506
Feb 6, 2024 0.3300 0.3350 0.3100 0.3300 0.3300 73,402
Feb 5, 2024 0.3100 0.3200 0.3000 0.3200 0.3200 5,500
Feb 2, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 1, 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 9, 2024 0.3450 0.3450 0.3200 0.3200 0.3200 28,402
Jan 8, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 9,500
Jan 5, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 52,420
Jan 4, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 13,001
Jan 3, 2024 0.3500 0.3500 0.3350 0.3350 0.3350 16,800
Jan 2, 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 8, 2023 0.3650 0.3700 0.3650 0.3700 0.3700 7,594
Dec 7, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 5,500
Dec 6, 2023 0.3650 0.3800 0.3600 0.3700 0.3700 61,580
Dec 5, 2023 0.3600 0.3800 0.3600 0.3750 0.3750 32,511
Dec 4, 2023 0.3750 0.3900 0.3700 0.3700 0.3700 117,460
Dec 1, 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
Nov 29, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 15,700
Nov 28, 2023 0.3450 0.3450 0.3300 0.3400 0.3400 23,182
Nov 27, 2023 0.3500 0.3600 0.3300 0.3450 0.3450 43,250
Nov 24, 2023 0.3500 0.3500 0.3300 0.3400 0.3400 8,100
Nov 23, 2023 0.3300 0.3500 0.3300 0.3500 0.3500 2,500
Nov 22, 2023 0.2850 0.3450 0.2850 0.3450 0.3450 159,301
Nov 21, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 23,280
Nov 20, 2023 0.2800 0.2800 0.2650 0.2750 0.2750 101,884
Nov 17, 2023 0.2650 0.2700 0.2600 0.2700 0.2700 123,020
Nov 16, 2023 0.2700 0.2700 0.2650 0.2650 0.2650 52,638
Nov 15, 2023 0.2650 0.2650 0.2600 0.2600 0.2600 71,000
Nov 14, 2023 0.2600 0.2650 0.2600 0.2650 0.2650 8,000
Nov 13, 2023 0.2600 0.2650 0.2600 0.2650 0.2650 6,000
Nov 10, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 58,500
Nov 9, 2023 0.2650 0.2700 0.2600 0.2700 0.2700 16,000
Nov 8, 2023 0.2650 0.2650 0.2600 0.2600 0.2600 5,500
Nov 7, 2023 0.2550 0.2600 0.2550 0.2600 0.2600 6,000
Nov 6, 2023 0.2700 0.2700 0.2550 0.2600 0.2600 16,500
Nov 3, 2023 0.2700 0.2750 0.2700 0.2700 0.2700 110,000
Nov 2, 2023 0.2550 0.2750 0.2550 0.2750 0.2750 62,500
Nov 1, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 10,500
Oct 31, 2023 0.2900 0.2900 0.2750 0.2750 0.2750 245,394
Oct 30, 2023 0.3000 0.3000 0.2850 0.2850 0.2850 21,361
Oct 27, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Oct 26, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 1,200
Oct 25, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 40,670
Oct 24, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,515
Oct 23, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 500
Oct 20, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 5,500
Oct 19, 2023 0.3250 0.3250 0.3100 0.3100 0.3100 12,100
Oct 18, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 55,001
Oct 17, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 37,312
Oct 16, 2023 0.3650 0.3650 0.3200 0.3300 0.3300 29,000
Oct 13, 2023 0.3250 0.3300 0.3250 0.3250 0.3250 13,500
Oct 12, 2023 0.3450 0.3450 0.3200 0.3200 0.3200 254,000
Oct 11, 2023 0.3250 0.3300 0.3200 0.3300 0.3300 15,504
Oct 10, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 6,000
Oct 6, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 33,000
Oct 5, 2023 0.3300 0.3300 0.3250 0.3250 0.3250 8,000
Oct 4, 2023 0.3350 0.3350 0.3200 0.3200 0.3200 36,500
Oct 3, 2023 0.3300 0.3400 0.3300 0.3300 0.3300 10,000
Oct 2, 2023 0.3550 0.3550 0.3200 0.3200 0.3200 45,946
Sep 29, 2023 0.3350 0.3500 0.3350 0.3450 0.3450 25,336
Sep 28, 2023 0.3300 0.3350 0.3300 0.3300 0.3300 3,500
Sep 27, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 21,000
Sep 26, 2023 0.3550 0.3550 0.3300 0.3350 0.3350 79,000
Sep 25, 2023 0.3550 0.3550 0.3400 0.3550 0.3550 56,300
Sep 22, 2023 0.3500 0.3750 0.3450 0.3500 0.3500 239,000
Sep 21, 2023 0.3800 0.3800 0.3450 0.3550 0.3550 141,100
Sep 20, 2023 0.3800 0.3800 0.3700 0.3750 0.3750 24,723
Sep 19, 2023 0.3800 0.3850 0.3700 0.3700 0.3700 95,101
Sep 18, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 4,500
Sep 15, 2023 0.3750 0.3800 0.3750 0.3800 0.3800 4,403
Sep 14, 2023 0.3300 0.3900 0.3300 0.3750 0.3750 57,250
Sep 13, 2023 0.3000 0.3300 0.3000 0.3300 0.3300 235,311
Sep 12, 2023 0.3100 0.3100 0.2950 0.2950 0.2950 78,707
Sep 11, 2023 0.3300 0.3300 0.3100 0.3100 0.3100 286,812
Sep 8, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 2,000
Sep 7, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 258,500
Sep 6, 2023 1:5 Stock Splits
Sep 6, 2023 0.3300 0.3500 0.3300 0.3350 0.3350 47,700
Sep 5, 2023 0.3500 0.3500 0.3250 0.3250 0.3250 44,600
Sep 1, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 31, 2023 0.3500 0.3500 0.3250 0.3500 0.3500 6,800
Aug 30, 2023 0.3500 0.3750 0.3500 0.3500 0.3500 55,312
Aug 29, 2023 0.3750 0.3750 0.3250 0.3500 0.3500 65,947
Aug 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 23,630
Aug 25, 2023 0.3750 0.3750 0.3500 0.3500 0.3500 83,881
Aug 24, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 16,000
Aug 23, 2023 0.3500 0.3750 0.3500 0.3750 0.3750 71,565
Aug 22, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 35,400
Aug 21, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 80,600
Aug 18, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 27,000
Aug 17, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 46,800
Aug 16, 2023 0.3500 0.3750 0.3500 0.3500 0.3500 26,800
Aug 15, 2023 0.4000 0.4000 0.3500 0.3750 0.3750 122,720
Aug 14, 2023 0.4000 0.4000 0.3750 0.3750 0.3750 24,508
Aug 11, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 24,200
Aug 10, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 380
Aug 9, 2023 0.4000 0.4000 0.3750 0.4000 0.4000 20,081
Aug 8, 2023 0.4000 0.4250 0.4000 0.4000 0.4000 20,311
Aug 4, 2023 0.4000 0.4250 0.4000 0.4000 0.4000 403,060
Aug 3, 2023 0.3750 0.4250 0.3750 0.3750 0.3750 187,800
Aug 2, 2023 0.4000 0.4000 0.3750 0.4000 0.4000 33,900
Aug 1, 2023 0.4250 0.4250 0.4000 0.4250 0.4250 134,130
Jul 31, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 21,618
Jul 28, 2023 0.4000 0.4250 0.4000 0.4250 0.4250 126,400
Jul 27, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 7,420
Jul 26, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 1,350
Jul 25, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 20,200
Jul 24, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 74,950
Jul 21, 2023 0.4250 0.4500 0.4250 0.4250 0.4250 42,973
Jul 20, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 18,800
Jul 19, 2023 0.4500 0.4500 0.4250 0.4250 0.4250 18,600
Jul 18, 2023 0.4500 0.4500 0.4250 0.4250 0.4250 71,000
Jul 17, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 8,981
Jul 14, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 1,940
Jul 13, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 2,200
Jul 12, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 88,100
Jul 11, 2023 0.4500 0.4500 0.4250 0.4500 0.4500 55,900
Jul 10, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 129,700
Jul 7, 2023 0.4500 0.4750 0.4500 0.4750 0.4750 32,117
Jul 6, 2023 0.4750 0.4750 0.4500 0.4500 0.4500 6,300
Jul 5, 2023 0.5000 0.5000 0.4750 0.4750 0.4750 77,112
Jul 4, 2023 0.4750 0.5000 0.4750 0.5000 0.5000 1,439
Jun 30, 2023 0.4750 0.5000 0.4500 0.4500 0.4500 23,800
Jun 29, 2023 0.4750 0.5000 0.4750 0.4750 0.4750 4,800
Jun 28, 2023 0.5000 0.5000 0.4750 0.4750 0.4750 25,417
Jun 27, 2023 0.5000 0.5000 0.4500 0.4500 0.4500 101,757
Jun 26, 2023 0.5500 0.5500 0.5000 0.5000 0.5000 5,373
Jun 23, 2023 0.5000 0.5000 0.4750 0.5000 0.5000 68,140
Jun 22, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 84,800
Jun 21, 2023 0.5000 0.5000 0.4750 0.5000 0.5000 13,300
Jun 20, 2023 0.5250 0.5500 0.5000 0.5000 0.5000 60,200
Jun 19, 2023 0.5000 0.5250 0.4750 0.5000 0.5000 12,800
Jun 16, 2023 0.5000 0.5000 0.4750 0.4750 0.4750 104,458
Jun 15, 2023 0.5250 0.5500 0.5000 0.5000 0.5000 82,107
Jun 14, 2023 0.5250 0.5500 0.5250 0.5250 0.5250 16,700
Jun 13, 2023 0.5500 0.5500 0.5250 0.5250 0.5250 94,100
Jun 12, 2023 0.6000 0.6000 0.5250 0.5250 0.5250 73,826
Jun 9, 2023 0.5250 0.6000 0.5250 0.5500 0.5500 104,406
Jun 8, 2023 0.5500 0.5500 0.5000 0.5000 0.5000 54,330
Jun 7, 2023 0.5500 0.5750 0.5250 0.5500 0.5500 47,300
Jun 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 44,600
Jun 5, 2023 0.5750 0.5750 0.5750 0.5750 0.5750 8,300
Jun 2, 2023 0.6000 0.6000 0.5750 0.5750 0.5750 25,400
Jun 1, 2023 0.6000 0.6000 0.5750 0.5750 0.5750 4,600
May 31, 2023 0.6000 0.6000 0.5750 0.5750 0.5750 13,245
May 30, 2023 0.6250 0.6250 0.6000 0.6000 0.6000 7,700
May 29, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 -
May 26, 2023 0.6250 0.6500 0.6000 0.6250 0.6250 14,000
May 25, 2023 0.6250 0.6500 0.6250 0.6250 0.6250 34,200
May 24, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 8,535
May 23, 2023 0.6750 0.6750 0.6250 0.6500 0.6500 67,520
May 19, 2023 0.6750 0.6750 0.6500 0.6750 0.6750 12,100
May 18, 2023 0.6750 0.7000 0.6500 0.6500 0.6500 39,138
May 17, 2023 0.7000 0.7000 0.6750 0.7000 0.7000 10,100
May 16, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 25,300
May 15, 2023 0.6500 0.6750 0.6500 0.6750 0.6750 7,500
May 12, 2023 0.6750 0.6750 0.6500 0.6750 0.6750 5,900
May 11, 2023 0.7000 0.7000 0.6750 0.6750 0.6750 11,680
May 10, 2023 0.6750 0.7500 0.6500 0.6500 0.6500 68,621
May 9, 2023 0.8250 0.8250 0.7000 0.7000 0.7000 36,207
May 8, 2023 0.6500 0.8250 0.6250 0.8000 0.8000 127,417
May 5, 2023 0.7000 0.7000 0.6750 0.6750 0.6750 13,622
May 4, 2023 0.7250 0.7250 0.7000 0.7000 0.7000 66,500
May 3, 2023 0.7000 0.7250 0.7000 0.7000 0.7000 140,400
May 2, 2023 0.6500 0.7000 0.6500 0.6750 0.6750 133,080
May 1, 2023 0.6250 0.6500 0.6250 0.6250 0.6250 21,500
Apr 28, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 1,000
Apr 27, 2023 0.6250 0.6250 0.5750 0.6000 0.6000 40,766
Apr 26, 2023 0.6500 0.6500 0.6250 0.6500 0.6500 14,300
Apr 25, 2023 0.6500 0.6750 0.6250 0.6500 0.6500 25,100
Apr 24, 2023 0.6750 0.6750 0.6500 0.6500 0.6500 20,476

Related Tickers

JZR.V JZR Gold Inc.
0.3000
+7.14%
 
TRO.V Taranis Resources Inc.
0.3300
0.00%
 
BGS.V Baroyeca Gold & Silver Inc.
0.0350
0.00%
 
HWY.V Highway 50 Gold Corp.
0.2400
0.00%
 
PEMC.V Pacific Empire Minerals Corp.
0.0550
-8.33%
 
GXP.CN GreenridgeExpl
0.8400
+1.20%
 
TAU.V Thesis Gold Inc.
0.6800
+6.25%
 
PJX.V PJX Resources Inc.
0.3100
+6.90%
 
MD.V Midland Exploration Inc.
0.3600
0.00%
 
EPL.V Eagle Plains Resources Ltd.
0.1100
0.00%