Talisker Resources Ltd. TSK
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,01-0,05 (-%4,72)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,01 | -%4,72 | CAD 1,10 | CAD 1,10 | CAD 1,00 | 505,70K |
| 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 |