S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Talisker Resources Ltd (TSK)
Talisker Resources Ltd (TSK) Historical

TSK Talisker Resources Ltd

0.59

0.05 (9.26%)

Apr 26 2024 - Closed

Delayed by 15 minutes

TSK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.59	0.05	9.26%	0.57	0.59	0.56	140,300
Apr 25 2024	0.54	0.00	0.00%	0.55	0.55	0.54	95,300
Apr 24 2024	0.54	0.00	0.00%	0.55	0.55	0.54	12,530
Apr 23 2024	0.54	0.02	3.85%	0.51	0.54	0.51	23,003
Apr 22 2024	0.52	-0.02	-3.70%	0.54	0.55	0.51	68,729
Apr 19 2024	0.54	0.01	1.89%	0.54	0.55	0.53	56,779
Apr 18 2024	0.53	0.00	0.00%	0.56	0.56	0.53	105,300
Apr 17 2024	0.53	-0.02	-3.64%	0.56	0.58	0.53	115,934
Apr 16 2024	0.55	-0.04	-6.78%	0.59	0.59	0.55	57,368
Apr 15 2024	0.59	-0.03	-4.84%	0.64	0.64	0.59	69,950
Apr 12 2024	0.62	0.06	10.71%	0.58	0.64	0.57	334,742
Apr 11 2024	0.56	0.02	3.70%	0.52	0.56	0.52	40,802
Apr 10 2024	0.54	-0.01	-1.82%	0.56	0.56	0.53	75,433
Apr 09 2024	0.55	-0.02	-3.51%	0.57	0.59	0.55	151,517
Apr 08 2024	0.57	0.02	3.64%	0.58	0.62	0.53	201,605
Apr 05 2024	0.55	0.075	15.79%	0.49	0.55	0.465	165,698
Apr 04 2024	0.475	0.00	0.00%	0.49	0.49	0.45	152,654
Apr 03 2024	0.475	0.025	5.56%	0.47	0.485	0.465	56,651
Apr 02 2024	0.45	-0.045	-9.09%	0.51	0.52	0.45	142,867
Apr 01 2024	0.495	0.105	26.92%	0.39	0.495	0.39	219,015
Mar 28 2024	0.39	0.025	6.85%	0.37	0.39	0.37	145,910
Mar 27 2024	0.365	0.025	7.35%	0.335	0.38	0.335	67,123
Mar 26 2024	0.34	0.005	1.49%	0.34	0.34	0.335	53,057
Mar 25 2024	0.335	0.01	3.08%	0.325	0.335	0.325	8,817
Mar 22 2024	0.325	0.005	1.56%	0.315	0.33	0.315	12,000
Mar 21 2024	0.32	0.015	4.92%	0.31	0.32	0.30	287,000
Mar 20 2024	0.305	0.00	0.00%	0.31	0.31	0.305	244,000
Mar 19 2024	0.305	0.005	1.67%	0.305	0.305	0.305	95,500
Mar 18 2024	0.30	-0.005	-1.64%	0.315	0.315	0.30	724,000
Mar 15 2024	0.305	0.01	3.39%	0.30	0.32	0.295	82,341
Mar 14 2024	0.295	-0.005	-1.67%	0.29	0.30	0.29	315,191
Mar 13 2024	0.30	0.015	5.26%	0.30	0.30	0.295	97,000
Mar 12 2024	0.285	-0.01	-3.39%	0.30	0.30	0.285	529,100
Mar 11 2024	0.295	-0.01	-3.28%	0.305	0.305	0.295	47,000
Mar 08 2024	0.305	-0.005	-1.61%	0.31	0.31	0.30	508,800
Mar 07 2024	0.31	-0.005	-1.59%	0.32	0.32	0.31	43,000
Mar 06 2024	0.315	0.015	5.00%	0.31	0.315	0.30	144,670
Mar 05 2024	0.30	-0.01	-3.23%	0.31	0.32	0.295	267,000
Mar 04 2024	0.31	0.00	0.00%	0.31	0.31	0.30	125,000
Mar 01 2024	0.31	0.015	5.08%	0.31	0.31	0.30	34,300
Feb 29 2024	0.295	-0.01	-3.28%	0.30	0.31	0.295	165,800
Feb 28 2024	0.305	0.005	1.67%	0.30	0.31	0.295	33,041
Feb 27 2024	0.30	-0.005	-1.64%	0.305	0.31	0.30	32,500
Feb 26 2024	0.305	-0.005	-1.61%	0.315	0.315	0.305	22,496
Feb 23 2024	0.31	0.01	3.33%	0.30	0.31	0.30	21,000
Feb 22 2024	0.30	-0.035	-10.45%	0.33	0.33	0.295	127,502
Feb 21 2024	0.335	0.00	0.00%	0.335	0.335	0.32	8,000
Feb 20 2024	0.335	0.00	0.00%	0.335	0.335	0.33	7,000
Feb 16 2024	0.335	0.01	3.08%	0.33	0.335	0.33	3,505
Feb 15 2024	0.325	0.00	0.00%	0.335	0.335	0.325	6,485
Feb 14 2024	0.325	-0.01	-2.99%	0.335	0.335	0.325	10,500
Feb 13 2024	0.335	-0.005	-1.47%	0.34	0.34	0.335	1,000
Feb 12 2024	0.34	0.00	0.00%	0.34	0.34	0.34	14,500
Feb 09 2024	0.34	0.01	3.03%	0.33	0.34	0.33	83,800
Feb 08 2024	0.33	0.00	0.00%	0.325	0.33	0.31	9,000
Feb 07 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Feb 06 2024	0.33	0.01	3.13%	0.33	0.335	0.31	73,402
Feb 05 2024	0.32	0.01	3.23%	0.31	0.32	0.30	5,500
Feb 02 2024	0.31	0.00	0.00%	0.31	0.31	0.31	191
Feb 01 2024	0.31	-0.01	-3.13%	0.31	0.31	0.31	6,150
Jan 31 2024	0.32	0.00	0.00%	0.32	0.325	0.31	19,000
Jan 30 2024	0.32	0.02	6.67%	0.30	0.32	0.295	7,700
Jan 29 2024	0.30	-0.01	-3.23%	0.31	0.31	0.295	8,600

Talisker Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions