Talisker Resources Ltd. TSK
TSX · Canada · Non-Energy Minerals
CAD 1.01-0.05 (-4.72%)
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 1.01 | -4.72% | CAD 1.10 | CAD 1.10 | CAD 1.00 | 505.75K |
| 2026-09-30 | CAD 1.06 | -4.50% | CAD 1.14 | CAD 1.14 | CAD 1.06 | 408.10K |
| 2026-09-29 | CAD 1.11 | -2.63% | CAD 1.16 | CAD 1.16 | CAD 1.10 | 658.10K |
| 2026-09-28 | CAD 1.14 | -5.79% | CAD 1.18 | CAD 1.19 | CAD 1.13 | 438.00K |
| 2026-09-25 | CAD 1.21 | -6.92% | CAD 1.29 | CAD 1.30 | CAD 1.21 | 932.20K |
| 2026-09-24 | CAD 1.30 | +1.56% | CAD 1.27 | CAD 1.32 | CAD 1.25 | 314.90K |
| 2026-09-23 | CAD 1.28 | -6.57% | CAD 1.35 | CAD 1.35 | CAD 1.24 | 362.60K |
| 2026-09-22 | CAD 1.37 | -6.80% | CAD 1.44 | CAD 1.46 | CAD 1.29 | 1.36M |
| 2026-09-21 | CAD 1.47 | -3.29% | CAD 1.50 | CAD 1.51 | CAD 1.44 | 304.00K |
| 2026-09-18 | CAD 1.52 | +5.56% | CAD 1.45 | CAD 1.54 | CAD 1.45 | 524.20K |
| 2026-09-17 | CAD 1.44 | +7.46% | CAD 1.41 | CAD 1.46 | CAD 1.41 | 358.70K |
| 2026-09-16 | CAD 1.34 | -2.90% | CAD 1.39 | CAD 1.41 | CAD 1.33 | 124.30K |
| 2026-09-15 | CAD 1.38 | -2.82% | CAD 1.42 | CAD 1.42 | CAD 1.37 | 103.30K |
| 2026-09-14 | CAD 1.42 | -2.07% | CAD 1.41 | CAD 1.43 | CAD 1.36 | 291.90K |
| 2026-09-11 | CAD 1.45 | -1.36% | CAD 1.52 | CAD 1.52 | CAD 1.44 | 137.10K |
| 2026-09-10 | CAD 1.47 | -5.16% | CAD 1.52 | CAD 1.52 | CAD 1.47 | 156.60K |
| 2026-09-09 | CAD 1.55 | +0.65% | CAD 1.58 | CAD 1.61 | CAD 1.54 | 364.80K |
| 2026-09-08 | CAD 1.54 | -1.28% | CAD 1.55 | CAD 1.62 | CAD 1.53 | 324.70K |
| 2026-09-04 | CAD 1.56 | -2.50% | CAD 1.57 | CAD 1.59 | CAD 1.56 | 95.00K |
| 2026-09-03 | CAD 1.60 | +4.58% | CAD 1.56 | CAD 1.60 | CAD 1.55 | 199.50K |
| 2026-09-02 | CAD 1.53 | +4.08% | CAD 1.49 | CAD 1.55 | CAD 1.49 | 216.70K |
| 2026-09-01 | CAD 1.47 | -2.65% | CAD 1.46 | CAD 1.53 | CAD 1.46 | 204.00K |
| 2026-08-31 | CAD 1.51 | -1.95% | CAD 1.53 | CAD 1.53 | CAD 1.49 | 208.90K |
| 2026-08-28 | CAD 1.54 | -4.35% | CAD 1.63 | CAD 1.63 | CAD 1.53 | 229.70K |
| 2026-08-27 | CAD 1.61 | +1.26% | CAD 1.60 | CAD 1.63 | CAD 1.59 | 150.80K |
| 2026-08-26 | CAD 1.59 | -0.62% | CAD 1.59 | CAD 1.65 | CAD 1.56 | 333.60K |
| 2026-08-25 | CAD 1.60 | -2.44% | CAD 1.62 | CAD 1.64 | CAD 1.59 | 286.70K |
| 2026-08-24 | CAD 1.64 | +0.61% | CAD 1.66 | CAD 1.71 | CAD 1.63 | 900.20K |
| 2026-08-21 | CAD 1.63 | -1.21% | CAD 1.67 | CAD 1.68 | CAD 1.61 | 462.70K |
| 2026-08-20 | CAD 1.65 | +0.61% | CAD 1.64 | CAD 1.70 | CAD 1.61 | 520.70K |
| 2026-08-19 | CAD 1.64 | +7.19% | CAD 1.57 | CAD 1.67 | CAD 1.57 | 780.80K |
| 2026-08-18 | CAD 1.53 | -4.38% | CAD 1.57 | CAD 1.57 | CAD 1.52 | 410.40K |
| 2026-08-17 | CAD 1.60 | +4.58% | CAD 1.54 | CAD 1.63 | CAD 1.53 | 994.20K |
| 2026-08-14 | CAD 1.53 | +6.99% | CAD 1.46 | CAD 1.55 | CAD 1.45 | 772.30K |
| 2026-08-13 | CAD 1.43 | -1.38% | CAD 1.47 | CAD 1.47 | CAD 1.41 | 224.00K |
| 2026-08-12 | CAD 1.45 | 0.00% | CAD 1.46 | CAD 1.50 | CAD 1.42 | 374.90K |
| 2026-08-11 | CAD 1.45 | 0.00% | CAD 1.45 | CAD 1.47 | CAD 1.43 | 222.40K |
| 2026-08-10 | CAD 1.45 | 0.00% | CAD 1.43 | CAD 1.47 | CAD 1.42 | 893.40K |
| 2026-08-07 | CAD 1.45 | +6.62% | CAD 1.42 | CAD 1.48 | CAD 1.41 | 431.50K |
| 2026-08-06 | CAD 1.36 | +1.49% | CAD 1.34 | CAD 1.38 | CAD 1.31 | 475.30K |
| 2026-08-05 | CAD 1.34 | +7.20% | CAD 1.32 | CAD 1.36 | CAD 1.28 | 294.00K |
| 2026-08-04 | CAD 1.25 | +10.62% | CAD 1.14 | CAD 1.27 | CAD 1.14 | 359.20K |
| 2026-07-31 | CAD 1.13 | -4.24% | CAD 1.19 | CAD 1.19 | CAD 1.13 | 103.70K |
| 2026-07-30 | CAD 1.18 | +4.42% | CAD 1.21 | CAD 1.21 | CAD 1.12 | 265.70K |
| 2026-07-29 | CAD 1.13 | +0.89% | CAD 1.14 | CAD 1.17 | CAD 1.11 | 133.60K |
| 2026-07-28 | CAD 1.12 | -1.75% | CAD 1.13 | CAD 1.14 | CAD 1.11 | 198.20K |
| 2026-07-27 | CAD 1.14 | +4.59% | CAD 1.13 | CAD 1.16 | CAD 1.10 | 167.20K |
| 2026-07-24 | CAD 1.09 | -1.80% | CAD 1.12 | CAD 1.14 | CAD 1.09 | 113.50K |
| 2026-07-23 | CAD 1.11 | -1.77% | CAD 1.12 | CAD 1.14 | CAD 1.09 | 162.80K |
| 2026-07-22 | CAD 1.13 | +1.80% | CAD 1.18 | CAD 1.20 | CAD 1.13 | 313.10K |
| 2026-07-21 | CAD 1.11 | +5.71% | CAD 1.07 | CAD 1.12 | CAD 1.07 | 511.80K |
| 2026-07-20 | CAD 1.05 | -0.94% | CAD 1.07 | CAD 1.09 | CAD 1.03 | 145.60K |
| 2026-07-17 | CAD 1.06 | +0.95% | CAD 1.06 | CAD 1.07 | CAD 1.01 | 503.10K |
| 2026-07-16 | CAD 1.05 | -4.55% | CAD 1.10 | CAD 1.10 | CAD 1.04 | 294.40K |
| 2026-07-15 | CAD 1.10 | 0.00% | CAD 1.12 | CAD 1.14 | CAD 1.09 | 284.00K |
| 2026-07-14 | CAD 1.10 | 0.00% | CAD 1.10 | CAD 1.15 | CAD 1.08 | 197.60K |
| 2026-07-13 | CAD 1.10 | -4.35% | CAD 1.14 | CAD 1.15 | CAD 1.07 | 350.40K |
| 2026-07-10 | CAD 1.15 | -2.54% | CAD 1.19 | CAD 1.19 | CAD 1.15 | 153.90K |
| 2026-07-09 | CAD 1.18 | +4.42% | CAD 1.18 | CAD 1.20 | CAD 1.16 | 130.80K |
| 2026-07-08 | CAD 1.13 | -4.24% | CAD 1.17 | CAD 1.17 | CAD 1.11 | 149.20K |
| 2026-07-07 | CAD 1.18 | -5.60% | CAD 1.25 | CAD 1.26 | CAD 1.17 | 424.40K |
| 2026-07-06 | CAD 1.25 | -3.85% | CAD 1.32 | CAD 1.32 | CAD 1.23 | 1.31M |
| 2026-07-03 | CAD 1.30 | +5.69% | CAD 1.26 | CAD 1.31 | CAD 1.25 | 343.60K |
| 2026-07-02 | CAD 1.23 | +6.96% | CAD 1.15 | CAD 1.25 | CAD 1.15 | 1.33M |
| 2026-06-30 | CAD 1.15 | 0.00% | CAD 1.20 | CAD 1.22 | CAD 1.10 | 954.60K |
| 2026-06-29 | CAD 1.15 | -1.71% | CAD 1.15 | CAD 1.16 | CAD 1.11 | 948.70K |
| 2026-06-26 | CAD 1.17 | +2.63% | CAD 1.19 | CAD 1.21 | CAD 1.16 | 334.40K |
| 2026-06-25 | CAD 1.14 | -1.72% | CAD 1.18 | CAD 1.24 | CAD 1.12 | 323.50K |
| 2026-06-24 | CAD 1.16 | -5.69% | CAD 1.18 | CAD 1.24 | CAD 1.14 | 496.90K |
| 2026-06-23 | CAD 1.23 | -6.11% | CAD 1.29 | CAD 1.31 | CAD 1.23 | 355.40K |
| 2026-06-22 | CAD 1.31 | +2.34% | CAD 1.30 | CAD 1.34 | CAD 1.29 | 136.60K |
| 2026-06-19 | CAD 1.28 | -3.76% | CAD 1.28 | CAD 1.28 | CAD 1.26 | 112.70K |
| 2026-06-18 | CAD 1.33 | -5.00% | CAD 1.42 | CAD 1.48 | CAD 1.28 | 417.00K |
| 2026-06-17 | CAD 1.40 | -4.76% | CAD 1.44 | CAD 1.52 | CAD 1.40 | 433.90K |
| 2026-06-16 | CAD 1.47 | +7.30% | CAD 1.41 | CAD 1.49 | CAD 1.39 | 347.90K |
| 2026-06-15 | CAD 1.37 | +5.38% | CAD 1.38 | CAD 1.41 | CAD 1.36 | 183.40K |
| 2026-06-12 | CAD 1.30 | +7.44% | CAD 1.25 | CAD 1.32 | CAD 1.23 | 356.70K |
| 2026-06-11 | CAD 1.21 | +5.22% | CAD 1.16 | CAD 1.22 | CAD 1.16 | 169.70K |
| 2026-06-10 | CAD 1.15 | -1.71% | CAD 1.18 | CAD 1.18 | CAD 1.14 | 415.90K |
| 2026-06-09 | CAD 1.17 | -4.10% | CAD 1.22 | CAD 1.25 | CAD 1.14 | 314.20K |
| 2026-06-08 | CAD 1.22 | +1.67% | CAD 1.21 | CAD 1.24 | CAD 1.20 | 396.10K |
| 2026-06-05 | CAD 1.20 | -9.77% | CAD 1.32 | CAD 1.33 | CAD 1.17 | 1.73M |
| 2026-06-04 | CAD 1.33 | -0.75% | CAD 1.35 | CAD 1.38 | CAD 1.33 | 161.00K |
| 2026-06-03 | CAD 1.34 | -2.90% | CAD 1.40 | CAD 1.40 | CAD 1.32 | 217.90K |
| 2026-06-02 | CAD 1.38 | +0.73% | CAD 1.37 | CAD 1.39 | CAD 1.35 | 175.60K |
| 2026-06-01 | CAD 1.37 | -1.44% | CAD 1.39 | CAD 1.39 | CAD 1.32 | 151.60K |
| 2026-05-29 | CAD 1.39 | +2.96% | CAD 1.37 | CAD 1.40 | CAD 1.34 | 248.40K |
| 2026-05-28 | CAD 1.35 | +2.27% | CAD 1.31 | CAD 1.38 | CAD 1.31 | 230.30K |
| 2026-05-27 | CAD 1.32 | -4.35% | CAD 1.37 | CAD 1.37 | CAD 1.31 | 123.80K |
| 2026-05-26 | CAD 1.38 | -2.13% | CAD 1.36 | CAD 1.43 | CAD 1.35 | 131.30K |