Talon Metals Corp. TLO
TSX · Canada · Non-Energy Minerals
CAD 8.88-0.10 (-1.11%)
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 8.88 | -1.11% | CAD 8.93 | CAD 9.01 | CAD 8.80 | 328.08K |
| 2026-09-30 | CAD 8.98 | -0.55% | CAD 9.16 | CAD 9.19 | CAD 8.85 | 434.10K |
| 2026-09-29 | CAD 9.03 | -1.95% | CAD 9.20 | CAD 9.21 | CAD 8.92 | 310.70K |
| 2026-09-28 | CAD 9.21 | -0.97% | CAD 9.01 | CAD 9.49 | CAD 8.86 | 688.90K |
| 2026-09-25 | CAD 9.30 | -0.43% | CAD 9.29 | CAD 9.50 | CAD 9.11 | 264.70K |
| 2026-09-24 | CAD 9.34 | -1.06% | CAD 9.40 | CAD 9.46 | CAD 9.18 | 331.60K |
| 2026-09-23 | CAD 9.44 | -4.93% | CAD 9.76 | CAD 9.84 | CAD 9.40 | 413.00K |
| 2026-09-22 | CAD 9.93 | +2.16% | CAD 9.82 | CAD 10.08 | CAD 9.74 | 472.00K |
| 2026-09-21 | CAD 9.72 | +0.83% | CAD 9.80 | CAD 9.83 | CAD 9.60 | 582.00K |
| 2026-09-18 | CAD 9.64 | 0.00% | CAD 9.70 | CAD 9.90 | CAD 9.51 | 512.50K |
| 2026-09-17 | CAD 9.64 | +6.87% | CAD 9.32 | CAD 9.82 | CAD 9.27 | 470.50K |
| 2026-09-16 | CAD 9.02 | -0.88% | CAD 9.27 | CAD 9.51 | CAD 8.85 | 707.10K |
| 2026-09-15 | CAD 9.10 | -7.14% | CAD 9.71 | CAD 9.82 | CAD 9.04 | 1.23M |
| 2026-09-14 | CAD 9.80 | -5.77% | CAD 10.24 | CAD 10.45 | CAD 9.71 | 1.03M |
| 2026-09-11 | CAD 10.40 | -7.14% | CAD 11.20 | CAD 11.23 | CAD 10.40 | 1.83M |
| 2026-09-10 | CAD 11.20 | +34.29% | CAD 9.49 | CAD 11.20 | CAD 9.42 | 5.68M |
| 2026-09-09 | CAD 8.34 | -0.24% | CAD 8.40 | CAD 8.50 | CAD 8.34 | 1.19M |
| 2026-09-08 | CAD 8.36 | +9.71% | CAD 7.79 | CAD 8.40 | CAD 7.74 | 1.82M |
| 2026-09-04 | CAD 7.62 | +2.28% | CAD 7.36 | CAD 7.66 | CAD 7.18 | 680.50K |
| 2026-09-03 | CAD 7.45 | -4.61% | CAD 8.16 | CAD 8.16 | CAD 7.26 | 823.40K |
| 2026-09-02 | CAD 7.81 | +7.28% | CAD 7.40 | CAD 7.97 | CAD 7.40 | 969.80K |
| 2026-09-01 | CAD 7.28 | -3.96% | CAD 7.38 | CAD 7.46 | CAD 7.22 | 446.50K |
| 2026-08-31 | CAD 7.58 | -2.45% | CAD 7.70 | CAD 7.80 | CAD 7.43 | 478.90K |
| 2026-08-28 | CAD 7.77 | -4.07% | CAD 8.18 | CAD 8.21 | CAD 7.73 | 533.90K |
| 2026-08-27 | CAD 8.10 | +1.00% | CAD 8.05 | CAD 8.14 | CAD 8.00 | 390.90K |
| 2026-08-26 | CAD 8.02 | -3.95% | CAD 8.25 | CAD 8.25 | CAD 8.00 | 515.90K |
| 2026-08-25 | CAD 8.35 | -1.07% | CAD 8.39 | CAD 8.54 | CAD 8.31 | 295.50K |
| 2026-08-24 | CAD 8.44 | +4.71% | CAD 8.11 | CAD 8.49 | CAD 8.06 | 833.60K |
| 2026-08-21 | CAD 8.06 | +2.94% | CAD 7.95 | CAD 8.13 | CAD 7.87 | 694.70K |
| 2026-08-20 | CAD 7.83 | +5.81% | CAD 7.40 | CAD 7.90 | CAD 7.36 | 928.90K |
| 2026-08-19 | CAD 7.40 | -1.33% | CAD 7.64 | CAD 7.78 | CAD 7.25 | 470.80K |
| 2026-08-18 | CAD 7.50 | -0.66% | CAD 7.38 | CAD 7.58 | CAD 7.28 | 744.90K |
| 2026-08-17 | CAD 7.55 | +3.42% | CAD 7.26 | CAD 7.60 | CAD 7.24 | 598.00K |
| 2026-08-14 | CAD 7.30 | +1.53% | CAD 7.18 | CAD 7.48 | CAD 7.15 | 452.00K |
| 2026-08-13 | CAD 7.19 | -2.18% | CAD 7.28 | CAD 7.42 | CAD 7.04 | 217.20K |
| 2026-08-12 | CAD 7.35 | -0.41% | CAD 7.40 | CAD 7.42 | CAD 7.23 | 467.00K |
| 2026-08-11 | CAD 7.38 | +2.36% | CAD 7.27 | CAD 7.42 | CAD 7.15 | 645.00K |
| 2026-08-10 | CAD 7.21 | +1.84% | CAD 7.22 | CAD 7.58 | CAD 7.10 | 552.50K |
| 2026-08-07 | CAD 7.08 | +7.44% | CAD 6.70 | CAD 7.13 | CAD 6.64 | 931.40K |
| 2026-08-06 | CAD 6.59 | +5.78% | CAD 6.75 | CAD 7.02 | CAD 6.59 | 736.60K |
| 2026-08-05 | CAD 6.23 | +3.15% | CAD 6.23 | CAD 6.50 | CAD 6.00 | 840.30K |
| 2026-08-04 | CAD 6.04 | +20.08% | CAD 5.31 | CAD 6.07 | CAD 5.31 | 928.80K |
| 2026-07-31 | CAD 5.03 | -3.82% | CAD 5.25 | CAD 5.27 | CAD 5.03 | 351.80K |
| 2026-07-30 | CAD 5.23 | +3.56% | CAD 5.22 | CAD 5.28 | CAD 5.10 | 177.40K |
| 2026-07-29 | CAD 5.05 | -2.70% | CAD 5.22 | CAD 5.28 | CAD 5.04 | 264.00K |
| 2026-07-28 | CAD 5.19 | -5.64% | CAD 5.43 | CAD 5.43 | CAD 5.15 | 268.10K |
| 2026-07-27 | CAD 5.50 | +1.29% | CAD 5.52 | CAD 5.61 | CAD 5.27 | 334.50K |
| 2026-07-24 | CAD 5.43 | -3.21% | CAD 5.56 | CAD 5.62 | CAD 5.36 | 248.00K |
| 2026-07-23 | CAD 5.61 | -4.92% | CAD 5.83 | CAD 5.92 | CAD 5.58 | 189.50K |
| 2026-07-22 | CAD 5.90 | +1.20% | CAD 5.90 | CAD 6.12 | CAD 5.86 | 430.60K |
| 2026-07-21 | CAD 5.83 | +9.79% | CAD 5.67 | CAD 5.86 | CAD 5.45 | 427.30K |
| 2026-07-20 | CAD 5.31 | +1.14% | CAD 5.28 | CAD 5.51 | CAD 5.16 | 473.90K |
| 2026-07-17 | CAD 5.25 | -0.57% | CAD 5.17 | CAD 5.40 | CAD 5.08 | 544.00K |
| 2026-07-16 | CAD 5.28 | -8.97% | CAD 5.62 | CAD 5.71 | CAD 5.26 | 447.50K |
| 2026-07-15 | CAD 5.80 | -3.33% | CAD 6.00 | CAD 6.15 | CAD 5.68 | 751.30K |
| 2026-07-14 | CAD 6.00 | +12.99% | CAD 5.43 | CAD 6.05 | CAD 5.43 | 719.70K |
| 2026-07-13 | CAD 5.31 | -2.93% | CAD 5.53 | CAD 5.55 | CAD 5.26 | 251.90K |
| 2026-07-10 | CAD 5.47 | +1.86% | CAD 5.34 | CAD 5.55 | CAD 5.32 | 212.80K |
| 2026-07-09 | CAD 5.37 | +5.71% | CAD 5.17 | CAD 5.40 | CAD 5.14 | 560.50K |
| 2026-07-08 | CAD 5.08 | -2.12% | CAD 5.03 | CAD 5.17 | CAD 4.90 | 614.80K |
| 2026-07-07 | CAD 5.19 | -4.60% | CAD 5.35 | CAD 5.43 | CAD 5.11 | 580.70K |
| 2026-07-06 | CAD 5.44 | -2.33% | CAD 5.49 | CAD 5.63 | CAD 5.44 | 389.10K |
| 2026-07-03 | CAD 5.57 | +0.36% | CAD 5.46 | CAD 5.75 | CAD 5.46 | 126.10K |
| 2026-07-02 | CAD 5.55 | -1.60% | CAD 5.67 | CAD 5.91 | CAD 5.43 | 547.00K |
| 2026-06-30 | CAD 5.64 | +0.53% | CAD 5.60 | CAD 5.77 | CAD 5.60 | 392.10K |
| 2026-06-29 | CAD 5.61 | +2.94% | CAD 5.42 | CAD 5.65 | CAD 5.41 | 414.60K |
| 2026-06-26 | CAD 5.45 | +5.62% | CAD 5.10 | CAD 5.51 | CAD 5.10 | 575.20K |
| 2026-06-25 | CAD 5.16 | 0.00% | CAD 5.57 | CAD 5.57 | CAD 5.06 | 389.90K |
| 2026-06-24 | CAD 5.16 | -8.02% | CAD 5.48 | CAD 5.50 | CAD 5.12 | 883.20K |
| 2026-06-23 | CAD 5.61 | -4.10% | CAD 5.60 | CAD 5.74 | CAD 5.51 | 467.10K |
| 2026-06-22 | CAD 5.85 | -1.35% | CAD 5.87 | CAD 5.96 | CAD 5.82 | 291.30K |
| 2026-06-19 | CAD 5.93 | -1.50% | CAD 6.00 | CAD 6.02 | CAD 5.81 | 345.20K |
| 2026-06-18 | CAD 6.02 | -1.79% | CAD 6.24 | CAD 6.29 | CAD 5.92 | 341.30K |
| 2026-06-17 | CAD 6.13 | -5.55% | CAD 6.41 | CAD 6.61 | CAD 6.12 | 229.60K |
| 2026-06-16 | CAD 6.49 | -1.22% | CAD 6.54 | CAD 6.61 | CAD 6.34 | 287.10K |
| 2026-06-15 | CAD 6.57 | +8.24% | CAD 6.36 | CAD 6.64 | CAD 6.27 | 748.70K |
| 2026-06-12 | CAD 6.07 | +3.94% | CAD 5.88 | CAD 6.15 | CAD 5.83 | 392.80K |
| 2026-06-11 | CAD 5.84 | +4.47% | CAD 5.66 | CAD 5.88 | CAD 5.60 | 376.90K |
| 2026-06-10 | CAD 5.59 | -6.37% | CAD 5.90 | CAD 5.93 | CAD 5.58 | 598.10K |
| 2026-06-09 | CAD 5.97 | -2.61% | CAD 6.23 | CAD 6.32 | CAD 5.75 | 737.40K |
| 2026-06-08 | CAD 6.13 | -0.81% | CAD 6.29 | CAD 6.38 | CAD 6.11 | 513.40K |
| 2026-06-05 | CAD 6.18 | -8.31% | CAD 6.39 | CAD 6.66 | CAD 6.12 | 721.80K |
| 2026-06-04 | CAD 6.74 | +3.53% | CAD 6.52 | CAD 6.86 | CAD 6.47 | 426.00K |
| 2026-06-03 | CAD 6.51 | -6.33% | CAD 6.90 | CAD 7.00 | CAD 6.48 | 500.80K |
| 2026-06-02 | CAD 6.95 | +0.43% | CAD 6.97 | CAD 7.09 | CAD 6.73 | 459.90K |
| 2026-06-01 | CAD 6.92 | +1.17% | CAD 6.79 | CAD 7.03 | CAD 6.75 | 342.80K |
| 2026-05-29 | CAD 6.84 | +1.18% | CAD 6.71 | CAD 7.01 | CAD 6.71 | 3.00M |
| 2026-05-28 | CAD 6.76 | +5.79% | CAD 6.27 | CAD 6.80 | CAD 6.27 | 694.20K |
| 2026-05-27 | CAD 6.39 | -0.16% | CAD 6.25 | CAD 6.47 | CAD 6.25 | 370.10K |
| 2026-05-26 | CAD 6.40 | -4.76% | CAD 6.59 | CAD 6.69 | CAD 6.34 | 442.30K |