Talamore Mining Corporation TALA
TSX · Canada · Non-Energy Minerals
CAD 7.22-0.56 (-7.20%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 7.22 | -7.20% | CAD 7.80 | CAD 7.88 | CAD 7.12 | 470.03K |
| 2026-09-30 | CAD 7.78 | -7.49% | CAD 8.40 | CAD 8.40 | CAD 7.78 | 142.30K |
| 2026-09-29 | CAD 8.41 | +0.96% | CAD 8.40 | CAD 8.61 | CAD 8.32 | 239.40K |
| 2026-09-28 | CAD 8.33 | -4.03% | CAD 8.40 | CAD 8.46 | CAD 8.20 | 264.00K |
| 2026-09-25 | CAD 8.68 | -0.23% | CAD 8.66 | CAD 8.85 | CAD 8.60 | 103.10K |
| 2026-09-24 | CAD 8.70 | -2.25% | CAD 8.78 | CAD 8.78 | CAD 8.45 | 162.50K |
| 2026-09-23 | CAD 8.90 | -4.51% | CAD 9.11 | CAD 9.20 | CAD 8.71 | 147.10K |
| 2026-09-22 | CAD 9.32 | +1.97% | CAD 9.17 | CAD 9.46 | CAD 9.05 | 253.60K |
| 2026-09-21 | CAD 9.14 | -5.77% | CAD 9.60 | CAD 9.76 | CAD 9.09 | 173.80K |
| 2026-09-18 | CAD 9.70 | -4.06% | CAD 10.19 | CAD 10.19 | CAD 9.30 | 2.29M |
| 2026-09-17 | CAD 10.11 | +4.44% | CAD 9.76 | CAD 10.46 | CAD 9.76 | 586.80K |
| 2026-09-16 | CAD 9.68 | +0.31% | CAD 9.70 | CAD 9.76 | CAD 9.20 | 208.20K |
| 2026-09-15 | CAD 9.65 | -0.72% | CAD 9.67 | CAD 10.01 | CAD 9.55 | 223.00K |
| 2026-09-14 | CAD 9.72 | +4.97% | CAD 9.19 | CAD 10.11 | CAD 8.89 | 454.90K |
| 2026-09-11 | CAD 9.26 | +0.54% | CAD 9.26 | CAD 9.50 | CAD 9.22 | 127.20K |
| 2026-09-10 | CAD 9.21 | -1.71% | CAD 9.16 | CAD 9.25 | CAD 8.93 | 214.00K |
| 2026-09-09 | CAD 9.37 | +1.74% | CAD 9.26 | CAD 9.51 | CAD 9.23 | 284.20K |
| 2026-09-08 | CAD 9.21 | -0.54% | CAD 9.35 | CAD 9.47 | CAD 9.13 | 98.20K |
| 2026-09-04 | CAD 9.26 | -1.80% | CAD 9.29 | CAD 9.36 | CAD 9.07 | 187.80K |
| 2026-09-03 | CAD 9.43 | +0.43% | CAD 9.55 | CAD 9.80 | CAD 9.43 | 158.70K |
| 2026-09-02 | CAD 9.39 | +0.75% | CAD 9.40 | CAD 9.75 | CAD 9.30 | 169.40K |
| 2026-09-01 | CAD 9.32 | -4.90% | CAD 9.55 | CAD 9.58 | CAD 9.28 | 173.60K |
| 2026-08-31 | CAD 9.80 | +1.77% | CAD 9.74 | CAD 9.92 | CAD 9.51 | 214.10K |
| 2026-08-28 | CAD 9.63 | -3.80% | CAD 10.01 | CAD 10.10 | CAD 9.50 | 114.90K |
| 2026-08-27 | CAD 10.01 | +2.67% | CAD 9.83 | CAD 10.01 | CAD 9.75 | 177.10K |
| 2026-08-26 | CAD 9.75 | -6.16% | CAD 10.15 | CAD 10.34 | CAD 9.74 | 233.10K |
| 2026-08-25 | CAD 10.39 | +4.32% | CAD 9.96 | CAD 10.45 | CAD 9.60 | 286.70K |
| 2026-08-24 | CAD 9.96 | -0.20% | CAD 10.00 | CAD 10.19 | CAD 9.89 | 287.30K |
| 2026-08-21 | CAD 9.98 | +2.89% | CAD 9.64 | CAD 10.10 | CAD 9.62 | 164.40K |
| 2026-08-20 | CAD 9.70 | +3.08% | CAD 9.40 | CAD 9.83 | CAD 9.19 | 157.10K |
| 2026-08-19 | CAD 9.41 | +3.41% | CAD 9.25 | CAD 9.70 | CAD 9.15 | 508.00K |
| 2026-08-18 | CAD 9.10 | -1.62% | CAD 9.25 | CAD 9.25 | CAD 9.00 | 108.20K |
| 2026-08-17 | CAD 9.25 | +0.11% | CAD 9.24 | CAD 9.60 | CAD 9.12 | 159.40K |
| 2026-08-14 | CAD 9.24 | -2.22% | CAD 9.40 | CAD 9.55 | CAD 9.10 | 66.50K |
| 2026-08-13 | CAD 9.45 | -3.37% | CAD 10.05 | CAD 10.05 | CAD 9.30 | 107.00K |
| 2026-08-12 | CAD 9.78 | +1.24% | CAD 9.80 | CAD 9.82 | CAD 9.46 | 74.20K |
| 2026-08-11 | CAD 9.66 | -1.93% | CAD 9.85 | CAD 9.85 | CAD 9.45 | 200.00K |
| 2026-08-10 | CAD 9.85 | -4.37% | CAD 10.32 | CAD 10.40 | CAD 9.85 | 69.40K |
| 2026-08-07 | CAD 10.30 | +9.34% | CAD 9.55 | CAD 10.31 | CAD 9.54 | 662.90K |
| 2026-08-06 | CAD 9.42 | +0.86% | CAD 9.41 | CAD 9.75 | CAD 9.20 | 257.40K |
| 2026-08-05 | CAD 9.34 | +3.78% | CAD 9.10 | CAD 9.69 | CAD 9.10 | 165.60K |
| 2026-08-04 | CAD 9.00 | +8.96% | CAD 8.35 | CAD 9.10 | CAD 8.35 | 122.30K |
| 2026-07-31 | CAD 8.26 | -3.39% | CAD 8.50 | CAD 8.50 | CAD 8.20 | 89.20K |
| 2026-07-30 | CAD 8.55 | +2.27% | CAD 8.35 | CAD 8.79 | CAD 8.35 | 56.70K |
| 2026-07-29 | CAD 8.36 | -6.70% | CAD 8.91 | CAD 8.91 | CAD 8.36 | 108.20K |
| 2026-07-28 | CAD 8.96 | +0.56% | CAD 8.90 | CAD 9.13 | CAD 8.50 | 101.00K |
| 2026-07-27 | CAD 8.91 | +4.82% | CAD 8.60 | CAD 9.10 | CAD 8.60 | 120.10K |
| 2026-07-24 | CAD 8.50 | -2.86% | CAD 8.70 | CAD 8.75 | CAD 8.37 | 67.10K |
| 2026-07-23 | CAD 8.75 | -0.57% | CAD 8.70 | CAD 8.78 | CAD 8.49 | 58.40K |
| 2026-07-22 | CAD 8.80 | +4.14% | CAD 8.43 | CAD 8.86 | CAD 8.36 | 126.90K |
| 2026-07-21 | CAD 8.45 | +3.30% | CAD 8.20 | CAD 8.72 | CAD 8.20 | 118.70K |
| 2026-07-20 | CAD 8.18 | +0.99% | CAD 8.10 | CAD 8.39 | CAD 8.06 | 22.60K |
| 2026-07-17 | CAD 8.10 | -0.61% | CAD 8.15 | CAD 8.20 | CAD 8.05 | 44.70K |
| 2026-07-16 | CAD 8.15 | -2.16% | CAD 8.35 | CAD 8.40 | CAD 8.11 | 33.50K |
| 2026-07-15 | CAD 8.33 | +1.09% | CAD 8.07 | CAD 8.79 | CAD 8.07 | 266.00K |
| 2026-07-14 | CAD 8.24 | +0.73% | CAD 8.53 | CAD 8.55 | CAD 8.24 | 195.30K |
| 2026-07-13 | CAD 8.18 | -4.44% | CAD 8.33 | CAD 8.60 | CAD 8.06 | 73.40K |
| 2026-07-10 | CAD 8.56 | +1.18% | CAD 8.45 | CAD 8.89 | CAD 8.20 | 49.50K |
| 2026-07-09 | CAD 8.46 | +2.05% | CAD 8.48 | CAD 8.62 | CAD 8.25 | 43.50K |
| 2026-07-08 | CAD 8.29 | -5.80% | CAD 8.80 | CAD 8.80 | CAD 8.16 | 283.40K |
| 2026-07-07 | CAD 8.80 | -2.00% | CAD 9.84 | CAD 9.84 | CAD 8.15 | 255.70K |
| 2026-07-06 | CAD 8.98 | +12.25% | CAD 8.35 | CAD 9.00 | CAD 7.42 | 457.50K |
| 2026-07-03 | CAD 8.00 | +2.17% | CAD 7.81 | CAD 8.16 | CAD 7.81 | 21.60K |
| 2026-07-02 | CAD 7.83 | +0.38% | CAD 7.95 | CAD 8.38 | CAD 7.66 | 65.90K |
| 2026-06-30 | CAD 7.80 | +0.65% | CAD 7.59 | CAD 8.09 | CAD 7.54 | 154.40K |
| 2026-06-29 | CAD 7.75 | +0.39% | CAD 7.71 | CAD 7.78 | CAD 7.35 | 54.80K |
| 2026-06-26 | CAD 7.72 | +4.32% | CAD 7.36 | CAD 7.76 | CAD 7.35 | 80.20K |
| 2026-06-25 | CAD 7.40 | -1.99% | CAD 7.60 | CAD 7.75 | CAD 7.40 | 26.10K |
| 2026-06-24 | CAD 7.55 | -5.62% | CAD 8.10 | CAD 8.10 | CAD 7.45 | 163.70K |
| 2026-06-23 | CAD 8.00 | -11.11% | CAD 8.81 | CAD 8.81 | CAD 8.00 | 58.20K |
| 2026-06-22 | CAD 9.00 | -1.64% | CAD 9.16 | CAD 9.70 | CAD 8.88 | 110.10K |
| 2026-06-19 | CAD 9.15 | -4.29% | CAD 9.60 | CAD 9.60 | CAD 8.90 | 43.70K |
| 2026-06-18 | CAD 9.56 | -1.95% | CAD 9.79 | CAD 9.84 | CAD 9.40 | 176.10K |
| 2026-06-17 | CAD 9.75 | +1.04% | CAD 9.60 | CAD 10.11 | CAD 9.60 | 369.00K |
| 2026-06-16 | CAD 9.65 | +2.55% | CAD 9.49 | CAD 9.70 | CAD 9.35 | 118.00K |
| 2026-06-15 | CAD 9.41 | +5.85% | CAD 8.95 | CAD 9.79 | CAD 8.95 | 156.50K |
| 2026-06-12 | CAD 8.89 | +3.98% | CAD 8.75 | CAD 8.94 | CAD 8.55 | 53.80K |
| 2026-06-11 | CAD 8.55 | +8.92% | CAD 7.75 | CAD 8.73 | CAD 7.75 | 171.70K |
| 2026-06-10 | CAD 7.85 | -4.27% | CAD 8.29 | CAD 8.29 | CAD 7.62 | 155.80K |
| 2026-06-09 | CAD 8.20 | 0.00% | CAD 8.01 | CAD 8.35 | CAD 7.89 | 182.50K |
| 2026-06-08 | CAD 8.20 | +3.80% | CAD 8.25 | CAD 8.30 | CAD 7.90 | 27.70K |
| 2026-06-05 | CAD 7.90 | -8.67% | CAD 8.55 | CAD 8.55 | CAD 7.70 | 345.40K |
| 2026-06-04 | CAD 8.65 | +6.79% | CAD 8.20 | CAD 8.74 | CAD 8.20 | 152.40K |
| 2026-06-03 | CAD 8.10 | -3.91% | CAD 8.46 | CAD 8.50 | CAD 7.98 | 145.50K |
| 2026-06-02 | CAD 8.43 | -1.63% | CAD 8.65 | CAD 8.77 | CAD 8.43 | 33.10K |
| 2026-06-01 | CAD 8.57 | -4.78% | CAD 8.87 | CAD 8.97 | CAD 8.49 | 31.00K |
| 2026-05-29 | CAD 9.00 | +2.62% | CAD 8.77 | CAD 9.07 | CAD 8.65 | 54.50K |
| 2026-05-28 | CAD 8.77 | +3.79% | CAD 8.51 | CAD 8.80 | CAD 8.35 | 99.00K |
| 2026-05-27 | CAD 8.45 | -5.06% | CAD 8.91 | CAD 8.91 | CAD 8.45 | 63.00K |
| 2026-05-26 | CAD 8.90 | -0.67% | CAD 8.82 | CAD 9.08 | CAD 8.80 | 25.30K |