Toronto - Delayed Quote CAD

Talon Metals Corp. (TLO.TO)

0.1100
+0.0050
+(4.76%)
At close: May 8 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.10500.11000.10500.11000.1100781,396
May 7, 20250.11000.11000.11000.11000.1100292,700
May 6, 20250.11000.11000.10000.10000.1000435,100
May 5, 20250.11000.11000.11000.11000.1100186,700
May 2, 20250.11000.11000.10000.11000.1100453,300
May 1, 20250.12000.12000.11000.11000.1100667,800
Apr 30, 20250.10000.11000.10000.11000.1100798,300
Apr 29, 20250.11000.11000.11000.11000.110075,800
Apr 28, 20250.11000.11000.10000.11000.1100331,600
Apr 25, 20250.11000.11000.11000.11000.110061,800
Apr 24, 20250.12000.12000.11000.11000.1100649,400
Apr 23, 20250.11000.12000.11000.12000.1200137,500
Apr 22, 20250.10000.12000.10000.11000.1100156,600
Apr 21, 20250.10000.11000.10000.11000.1100242,800
Apr 17, 20250.11000.11000.11000.11000.1100126,000
Apr 16, 20250.11000.11000.11000.11000.1100446,400
Apr 15, 20250.11000.11000.11000.11000.1100178,800
Apr 14, 20250.10000.11000.10000.11000.1100169,700
Apr 11, 20250.10000.10000.09000.10000.1000289,900
Apr 10, 20250.10000.10000.10000.10000.1000277,300
Apr 9, 20250.09000.10000.09000.10000.1000474,500
Apr 8, 20250.10000.10000.08000.09000.09001,225,800
Apr 7, 20250.09000.11000.09000.09000.09001,719,500
Apr 4, 20250.10000.11000.09000.10000.1000505,600
Apr 3, 20250.11000.11000.10000.11000.1100239,100
Apr 2, 20250.11000.12000.11000.11000.1100148,800
Apr 1, 20250.12000.12000.11000.11000.1100364,000
Mar 31, 20250.12000.12000.11000.12000.1200730,500
Mar 28, 20250.10000.12000.10000.12000.12001,617,300
Mar 27, 20250.09000.11000.09000.11000.11002,475,100
Mar 26, 20250.09000.09000.09000.09000.0900257,700
Mar 25, 20250.09000.09000.08000.09000.0900161,200
Mar 24, 20250.09000.09000.09000.09000.09001,013,000
Mar 21, 20250.09000.09000.08000.09000.0900849,500
Mar 20, 20250.08000.09000.08000.09000.0900392,200
Mar 19, 20250.08000.09000.08000.09000.0900660,600
Mar 18, 20250.08000.08000.08000.08000.0800146,800
Mar 17, 20250.08000.08000.08000.08000.0800141,000
Mar 14, 20250.08000.08000.08000.08000.080024,800
Mar 13, 20250.08000.08000.08000.08000.08001,481,500
Mar 12, 20250.08000.08000.08000.08000.0800396,800
Mar 11, 20250.08000.08000.08000.08000.08001,160,700
Mar 10, 20250.09000.09000.08000.08000.08001,935,700
Mar 7, 20250.09000.09000.08000.08000.080058,100
Mar 6, 20250.09000.09000.08000.09000.0900238,800
Mar 5, 20250.08000.09000.08000.09000.0900582,500
Mar 4, 20250.08000.08000.08000.08000.0800224,000
Mar 3, 20250.08000.08000.08000.08000.0800162,600
Feb 28, 20250.08000.08000.08000.08000.080099,600
Feb 27, 20250.08000.08000.08000.08000.0800227,300
Feb 26, 20250.08000.08000.08000.08000.0800591,600
Feb 25, 20250.08000.08000.08000.08000.0800347,900
Feb 24, 20250.08000.09000.08000.08000.0800100,400
Feb 21, 20250.08000.09000.08000.08000.0800341,300
Feb 20, 20250.09000.09000.08000.08000.0800153,000
Feb 19, 20250.08000.08000.08000.08000.0800497,700
Feb 18, 20250.09000.09000.08000.08000.0800501,000
Feb 14, 20250.08000.09000.08000.09000.09001,710,600
Feb 13, 20250.08000.09000.08000.09000.0900311,800
Feb 12, 20250.09000.09000.08000.08000.0800124,500
Feb 11, 20250.09000.09000.08000.09000.090082,000
Feb 10, 20250.09000.09000.08000.09000.0900173,800
Feb 7, 20250.09000.09000.08000.08000.0800138,600
Feb 6, 20250.09000.09000.09000.09000.090039,400
Feb 5, 20250.09000.09000.09000.09000.0900204,300
Feb 4, 20250.09000.09000.08000.09000.0900782,100
Feb 3, 20250.08000.09000.08000.09000.0900356,100
Jan 31, 20250.09000.09000.08000.08000.080074,800
Jan 30, 20250.09000.09000.08000.08000.0800166,300
Jan 29, 20250.09000.09000.08000.09000.0900195,600
Jan 28, 20250.09000.09000.08000.08000.080089,300
Jan 27, 20250.09000.09000.08000.09000.0900188,300
Jan 24, 20250.08000.09000.08000.08000.080066,100
Jan 23, 20250.09000.09000.08000.08000.0800433,900
Jan 22, 20250.08000.09000.08000.09000.090098,300
Jan 21, 20250.08000.09000.08000.08000.0800141,500
Jan 20, 20250.09000.09000.09000.09000.090023,700
Jan 17, 20250.09000.09000.08000.08000.08001,896,200
Jan 16, 20250.09000.09000.09000.09000.0900573,900
Jan 15, 20250.09000.09000.08000.08000.0800295,700
Jan 14, 20250.09000.09000.08000.08000.0800278,600
Jan 13, 20250.09000.09000.08000.09000.0900831,700
Jan 10, 20250.09000.09000.09000.09000.0900900,500
Jan 9, 20250.09000.09000.09000.09000.0900115,200
Jan 8, 20250.09000.09000.09000.09000.0900293,400
Jan 7, 20250.09000.10000.09000.09000.0900442,000
Jan 6, 20250.10000.10000.09000.09000.0900723,600
Jan 3, 20250.10000.10000.09000.10000.100098,500
Jan 2, 20250.09000.09000.09000.09000.0900657,100
Dec 31, 20240.09000.09000.09000.09000.0900167,100
Dec 30, 20240.09000.09000.09000.09000.0900498,700
Dec 27, 20240.09000.09000.09000.09000.0900276,100
Dec 24, 20240.09000.09000.09000.09000.090093,800
Dec 23, 20240.09000.09000.09000.09000.0900124,600
Dec 20, 20240.09000.09000.09000.09000.0900507,800
Dec 19, 20240.09000.09000.09000.09000.090014,300
Dec 18, 20240.09000.10000.09000.09000.0900206,600
Dec 17, 20240.10000.10000.09000.09000.0900238,200
Dec 16, 20240.09000.10000.09000.10000.10001,234,500
Dec 13, 20240.10000.10000.09000.10000.1000363,200
Dec 12, 20240.09000.10000.09000.10000.1000509,800
Dec 11, 20240.09000.10000.09000.09000.0900329,600
Dec 10, 20240.10000.10000.09000.09000.0900270,000
Dec 9, 20240.09000.09000.09000.09000.0900224,700
Dec 6, 20240.09000.09000.09000.09000.0900316,500
Dec 5, 20240.09000.09000.09000.09000.0900167,900
Dec 4, 20240.09000.09000.09000.09000.0900559,700
Dec 3, 20240.09000.09000.09000.09000.09001,273,800
Dec 2, 20240.09000.09000.09000.09000.0900244,000
Nov 29, 20240.09000.09000.09000.09000.0900396,300
Nov 28, 20240.09000.09000.09000.09000.0900233,900
Nov 27, 20240.09000.09000.09000.09000.0900222,100
Nov 26, 20240.09000.09000.09000.09000.0900202,000
Nov 25, 20240.09000.09000.09000.09000.0900444,300
Nov 22, 20240.09000.09000.09000.09000.0900256,700
Nov 21, 20240.09000.09000.09000.09000.0900336,200
Nov 20, 20240.09000.09000.09000.09000.0900653,000
Nov 19, 20240.10000.10000.09000.09000.0900402,000
Nov 18, 20240.09000.09000.09000.09000.09001,102,100
Nov 15, 20240.09000.09000.08000.09000.0900280,400
Nov 14, 20240.09000.09000.08000.08000.080043,200
Nov 13, 20240.08000.09000.08000.08000.0800292,500
Nov 12, 20240.08000.09000.08000.08000.0800231,900
Nov 11, 20240.09000.09000.09000.09000.0900863,400
Nov 8, 20240.08000.10000.08000.09000.09002,695,500
Nov 7, 20240.08000.08000.08000.08000.080089,600
Nov 6, 20240.08000.08000.08000.08000.08002,317,800
Nov 5, 20240.08000.08000.08000.08000.08003,415,100
Nov 4, 20240.09000.09000.08000.08000.08001,503,200
Nov 1, 20240.08000.09000.08000.08000.08002,527,200
Oct 31, 20240.09000.09000.08000.08000.08002,144,500
Oct 30, 20240.09000.10000.09000.09000.09001,787,500
Oct 29, 20240.09000.09000.09000.09000.0900982,100
Oct 28, 20240.10000.10000.09000.09000.0900931,700
Oct 25, 20240.10000.10000.10000.10000.1000781,600
Oct 24, 20240.10000.11000.10000.10000.10002,512,800
Oct 23, 20240.10000.10000.09000.09000.0900760,200
Oct 22, 20240.10000.10000.10000.10000.100095,200
Oct 21, 20240.10000.10000.10000.10000.1000110,000
Oct 18, 20240.10000.10000.10000.10000.100082,300
Oct 17, 20240.10000.10000.10000.10000.1000121,800
Oct 16, 20240.10000.10000.10000.10000.1000163,000
Oct 15, 20240.10000.10000.09000.10000.1000314,400
Oct 11, 20240.10000.10000.10000.10000.10001,430,500
Oct 10, 20240.10000.10000.09000.10000.1000254,600
Oct 9, 20240.10000.10000.09000.10000.1000206,200
Oct 8, 20240.11000.11000.10000.10000.1000265,900
Oct 7, 20240.10000.11000.10000.11000.110067,800
Oct 4, 20240.11000.11000.11000.11000.1100290,400
Oct 3, 20240.10000.11000.10000.11000.1100275,400
Oct 2, 20240.10000.10000.10000.10000.100075,800
Oct 1, 20240.09000.10000.09000.10000.100085,100
Sep 30, 20240.10000.10000.10000.10000.100094,500
Sep 27, 20240.10000.10000.10000.10000.1000183,900
Sep 26, 20240.09000.10000.09000.10000.100023,000
Sep 25, 20240.09000.09000.09000.09000.0900277,700
Sep 24, 20240.09000.09000.09000.09000.090039,600
Sep 23, 20240.09000.09000.09000.09000.090050,600
Sep 20, 20240.09000.09000.09000.09000.0900319,900
Sep 19, 20240.09000.09000.09000.09000.090033,100
Sep 18, 20240.09000.09000.09000.09000.09008,800
Sep 17, 20240.09000.09000.09000.09000.090066,400
Sep 16, 20240.09000.09000.09000.09000.0900389,900
Sep 13, 20240.09000.09000.09000.09000.0900953,800
Sep 12, 20240.08000.09000.08000.09000.0900282,100
Sep 11, 20240.08000.09000.08000.09000.0900124,300
Sep 10, 20240.09000.09000.08000.08000.0800352,800
Sep 9, 20240.09000.09000.09000.09000.0900735,600
Sep 6, 20240.09000.09000.09000.09000.0900723,500
Sep 5, 20240.10000.10000.09000.09000.0900115,800
Sep 4, 20240.09000.10000.09000.09000.0900917,700
Sep 3, 20240.10000.10000.09000.09000.09001,925,500
Aug 30, 20240.10000.10000.10000.10000.100063,600
Aug 29, 20240.10000.10000.10000.10000.1000417,300
Aug 28, 20240.11000.11000.10000.10000.1000487,400
Aug 27, 20240.11000.11000.11000.11000.1100195,300
Aug 26, 20240.11000.11000.10000.10000.100052,300
Aug 23, 20240.10000.11000.10000.10000.1000301,100
Aug 22, 20240.10000.10000.10000.10000.100042,500
Aug 21, 20240.10000.10000.10000.10000.10002,463,700
Aug 20, 20240.10000.11000.10000.10000.10001,384,800
Aug 19, 20240.11000.11000.10000.10000.10001,644,300
Aug 16, 20240.10000.11000.10000.11000.1100119,900
Aug 15, 20240.10000.11000.10000.10000.1000584,500
Aug 14, 20240.10000.10000.10000.10000.10001,562,700
Aug 13, 20240.10000.10000.10000.10000.10002,311,400
Aug 12, 20240.10000.10000.10000.10000.10002,643,900
Aug 9, 20240.11000.11000.10000.10000.1000989,600
Aug 8, 20240.11000.11000.10000.10000.1000870,100
Aug 7, 20240.12000.12000.10000.10000.1000419,300
Aug 6, 20240.12000.12000.11000.11000.1100897,100
Aug 2, 20240.12000.12000.12000.12000.1200695,500
Aug 1, 20240.12000.13000.12000.12000.120063,700
Jul 31, 20240.13000.13000.12000.13000.1300283,100
Jul 30, 20240.13000.13000.12000.13000.1300184,200
Jul 29, 20240.13000.13000.13000.13000.13009,700
Jul 26, 20240.13000.13000.13000.13000.1300322,900
Jul 25, 20240.13000.13000.13000.13000.1300355,100
Jul 24, 20240.13000.13000.13000.13000.130044,600
Jul 23, 20240.13000.14000.13000.13000.1300230,200
Jul 22, 20240.14000.14000.13000.13000.130048,200
Jul 19, 20240.13000.13000.13000.13000.1300218,500
Jul 18, 20240.13000.13000.13000.13000.1300463,000
Jul 17, 20240.14000.14000.13000.13000.1300382,300
Jul 16, 20240.14000.14000.13000.14000.1400330,600
Jul 15, 20240.13000.13000.13000.13000.1300604,200
Jul 12, 20240.13000.13000.13000.13000.1300171,100
Jul 11, 20240.13000.13000.13000.13000.1300869,100
Jul 10, 20240.14000.14000.13000.13000.1300638,700
Jul 9, 20240.13000.14000.13000.13000.1300500,500
Jul 8, 20240.14000.14000.13000.13000.1300624,600
Jul 5, 20240.14000.14000.14000.14000.140055,600
Jul 4, 20240.14000.14000.14000.14000.140077,900
Jul 3, 20240.14000.14000.14000.14000.1400126,200
Jul 2, 20240.14000.14000.14000.14000.1400105,400
Jun 28, 20240.14000.14000.14000.14000.140088,100
Jun 27, 20240.14000.14000.14000.14000.1400105,400
Jun 26, 20240.14000.14000.14000.14000.140033,500
Jun 25, 20240.14000.14000.14000.14000.140066,300
Jun 24, 20240.14000.14000.14000.14000.1400153,800
Jun 21, 20240.14000.14000.14000.14000.1400250,200
Jun 20, 20240.14000.15000.14000.14000.1400516,100
Jun 19, 20240.16000.16000.14000.14000.140025,500
Jun 18, 20240.15000.15000.14000.15000.1500612,300
Jun 17, 20240.15000.15000.14000.15000.150088,700
Jun 14, 20240.16000.16000.14000.15000.1500582,800
Jun 13, 20240.16000.16000.16000.16000.1600507,400
Jun 12, 20240.16000.17000.16000.16000.1600124,500
Jun 11, 20240.17000.18000.16000.17000.170071,400
Jun 10, 20240.18000.18000.17000.17000.170081,300
Jun 7, 20240.17000.18000.17000.18000.1800233,300
Jun 6, 20240.18000.18000.18000.18000.180092,600
Jun 5, 20240.19000.19000.18000.18000.1800315,100
Jun 4, 20240.18000.19000.18000.19000.1900201,000
Jun 3, 20240.19000.19000.18000.19000.1900194,500
May 31, 20240.19000.19000.18000.19000.1900148,400
May 30, 20240.18000.19000.18000.19000.190022,600
May 29, 20240.19000.19000.18000.19000.1900147,100
May 28, 20240.20000.20000.18000.20000.2000438,300
May 27, 20240.19000.19000.18000.19000.190082,500
May 24, 20240.19000.19000.18000.18000.180091,000
May 23, 20240.19000.19000.19000.19000.1900182,800
May 22, 20240.20000.20000.19000.19000.190083,200
May 21, 20240.19000.20000.19000.19000.1900282,200
May 17, 20240.16000.19000.16000.19000.1900588,000
May 16, 20240.16000.17000.16000.17000.1700100,200
May 15, 20240.16000.17000.16000.17000.1700149,600
May 14, 20240.16000.17000.16000.17000.1700336,800
May 13, 20240.16000.16000.16000.16000.1600154,900
May 10, 20240.16000.17000.16000.17000.1700204,200
May 9, 20240.17000.17000.17000.17000.1700135,000
May 8, 20240.16000.17000.16000.17000.170091,200

Related Tickers