OTC Markets OTCPK - Delayed Quote • USD
Talisker Resources Ltd. (TSKFF)
At close: May 31 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.3879 | 0.4100 | 0.3879 | 0.3884 | 0.3884 | 6,500 |
May 30, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,500 |
May 29, 2024 | 0.4056 | 0.4056 | 0.3931 | 0.4000 | 0.4000 | 23,500 |
May 28, 2024 | 0.3998 | 0.4249 | 0.3998 | 0.4100 | 0.4100 | 54,746 |
May 24, 2024 | 0.4039 | 0.4106 | 0.4039 | 0.4106 | 0.4106 | 32,775 |
May 23, 2024 | 0.4000 | 0.4055 | 0.3900 | 0.3900 | 0.3900 | 40,500 |
May 22, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4118 | 0.4118 | 43,099 |
May 21, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 146,486 |
May 20, 2024 | 0.4358 | 0.4910 | 0.4290 | 0.4910 | 0.4910 | 165,905 |
May 17, 2024 | 0.4332 | 0.4375 | 0.4302 | 0.4358 | 0.4358 | 41,801 |
May 16, 2024 | 0.4342 | 0.4479 | 0.4201 | 0.4375 | 0.4375 | 263,464 |
May 15, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 29,520 |
May 14, 2024 | 0.4034 | 0.4206 | 0.4027 | 0.4206 | 0.4206 | 88,984 |
May 13, 2024 | 0.3870 | 0.4072 | 0.3870 | 0.3951 | 0.3951 | 12,600 |
May 10, 2024 | 0.3970 | 0.4095 | 0.3950 | 0.3950 | 0.3950 | 24,146 |
May 9, 2024 | 0.4045 | 0.4065 | 0.3900 | 0.3915 | 0.3915 | 44,516 |
May 8, 2024 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 0.4022 | 3,001 |
May 7, 2024 | 0.4095 | 0.4095 | 0.3995 | 0.3995 | 0.3995 | 15,882 |
May 6, 2024 | 0.4100 | 0.4100 | 0.4045 | 0.4050 | 0.4050 | 34,251 |
May 3, 2024 | 0.3970 | 0.3970 | 0.3920 | 0.3950 | 0.3950 | 19,000 |
May 2, 2024 | 0.3839 | 0.3922 | 0.3839 | 0.3900 | 0.3900 | 53,372 |
May 1, 2024 | 0.3800 | 0.4010 | 0.3800 | 0.4010 | 0.4010 | 8,270 |
Apr 29, 2024 | 0.4250 | 0.4328 | 0.4040 | 0.4040 | 0.4040 | 93,730 |
Apr 26, 2024 | 0.4136 | 0.4345 | 0.4100 | 0.4345 | 0.4345 | 187,100 |
Apr 25, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,500 |
Apr 23, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 1,500 |
Apr 22, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,000 |
Apr 19, 2024 | 0.3903 | 0.4001 | 0.3901 | 0.4000 | 0.4000 | 24,525 |
Apr 17, 2024 | 0.4201 | 0.4213 | 0.3918 | 0.3918 | 0.3918 | 42,847 |
Apr 16, 2024 | 0.4241 | 0.4241 | 0.4017 | 0.4017 | 0.4017 | 12,123 |
Apr 15, 2024 | 0.4500 | 0.4500 | 0.4315 | 0.4315 | 0.4315 | 5,275 |
Apr 12, 2024 | 0.4109 | 0.4495 | 0.4109 | 0.4495 | 0.4495 | 31,300 |
Apr 10, 2024 | 0.3987 | 0.3987 | 0.3901 | 0.3901 | 0.3901 | 49,050 |
Apr 9, 2024 | 0.4176 | 0.4290 | 0.4023 | 0.4023 | 0.4023 | 22,150 |
Apr 8, 2024 | 0.4010 | 0.4277 | 0.3924 | 0.4245 | 0.4245 | 22,840 |
Apr 5, 2024 | 0.3456 | 0.3800 | 0.3390 | 0.3754 | 0.3754 | 138,605 |
Apr 4, 2024 | 0.3500 | 0.3523 | 0.3467 | 0.3467 | 0.3467 | 11,596 |
Apr 3, 2024 | 0.3430 | 0.3551 | 0.3368 | 0.3368 | 0.3368 | 17,390 |
Apr 2, 2024 | 0.3727 | 0.3850 | 0.3300 | 0.3319 | 0.3319 | 102,554 |
Apr 1, 2024 | 0.2960 | 0.3603 | 0.2960 | 0.3603 | 0.3603 | 14,496 |
Mar 28, 2024 | 0.2764 | 0.2830 | 0.2764 | 0.2830 | 0.2830 | 8,000 |
Mar 27, 2024 | 0.2490 | 0.2725 | 0.2490 | 0.2725 | 0.2725 | 28,004 |
Mar 26, 2024 | 0.2500 | 0.2509 | 0.2451 | 0.2480 | 0.2480 | 53,550 |
Mar 22, 2024 | 0.2357 | 0.2357 | 0.2357 | 0.2357 | 0.2357 | 5,703 |
Mar 21, 2024 | 0.2300 | 0.2317 | 0.2300 | 0.2317 | 0.2317 | 8,000 |
Mar 20, 2024 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 700 |
Mar 19, 2024 | 0.2257 | 0.2257 | 0.2257 | 0.2257 | 0.2257 | 43,478 |
Mar 18, 2024 | 0.2297 | 0.2297 | 0.2215 | 0.2261 | 0.2261 | 544,600 |
Mar 15, 2024 | 0.2183 | 0.2315 | 0.2183 | 0.2315 | 0.2315 | 2,841 |
Mar 14, 2024 | 0.2252 | 0.2252 | 0.2198 | 0.2198 | 0.2198 | 10,250 |
Mar 13, 2024 | 0.2228 | 0.2241 | 0.2222 | 0.2222 | 0.2222 | 33,250 |
Mar 12, 2024 | 0.2207 | 0.2207 | 0.2185 | 0.2185 | 0.2185 | 1,018 |
Mar 11, 2024 | 0.2267 | 0.2267 | 0.2232 | 0.2232 | 0.2232 | 3,000 |
Mar 6, 2024 | 0.2221 | 0.2221 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
Mar 5, 2024 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | 14,500 |
Mar 4, 2024 | 0.2300 | 0.2308 | 0.2300 | 0.2308 | 0.2308 | 10,582 |
Mar 1, 2024 | 0.2143 | 0.2307 | 0.2143 | 0.2307 | 0.2307 | 10,200 |
Feb 29, 2024 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 14,500 |
Feb 28, 2024 | 0.2212 | 0.2250 | 0.2153 | 0.2153 | 0.2153 | 10,020 |
Feb 27, 2024 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 3,000 |
Feb 23, 2024 | 0.2279 | 0.2279 | 0.2279 | 0.2279 | 0.2279 | 200 |
Feb 22, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 |
Feb 13, 2024 | 0.2513 | 0.2513 | 0.2513 | 0.2513 | 0.2513 | 500 |
Feb 12, 2024 | 0.2500 | 0.2531 | 0.2500 | 0.2528 | 0.2528 | 48,000 |
Feb 9, 2024 | 0.2450 | 0.2526 | 0.2450 | 0.2526 | 0.2526 | 12,000 |
Feb 8, 2024 | 0.2310 | 0.2391 | 0.2310 | 0.2391 | 0.2391 | 9,608 |
Feb 7, 2024 | 0.2442 | 0.2442 | 0.2394 | 0.2394 | 0.2394 | 12,992 |
Feb 6, 2024 | 0.2433 | 0.2433 | 0.2264 | 0.2290 | 0.2290 | 17,960 |
Feb 5, 2024 | 0.2358 | 0.2358 | 0.2358 | 0.2358 | 0.2358 | 5,000 |
Jan 31, 2024 | 0.2390 | 0.2433 | 0.2390 | 0.2422 | 0.2422 | 15,894 |
Jan 30, 2024 | 0.2382 | 0.2423 | 0.2382 | 0.2390 | 0.2390 | 45,000 |
Jan 29, 2024 | 0.2304 | 0.2304 | 0.2240 | 0.2240 | 0.2240 | 2,400 |
Jan 23, 2024 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 1,000 |
Jan 22, 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 6,000 |
Jan 19, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
Jan 17, 2024 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 993 |
Jan 11, 2024 | 0.2411 | 0.2411 | 0.2356 | 0.2356 | 0.2356 | 4,250 |
Jan 9, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
Jan 8, 2024 | 0.2502 | 0.2502 | 0.2502 | 0.2502 | 0.2502 | 2,000 |
Jan 5, 2024 | 0.2419 | 0.2534 | 0.2400 | 0.2487 | 0.2487 | 38,649 |
Jan 4, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
Jan 3, 2024 | 0.2524 | 0.2524 | 0.2524 | 0.2524 | 0.2524 | 4,000 |
Jan 2, 2024 | 0.2555 | 0.2555 | 0.2555 | 0.2555 | 0.2555 | 1,342 |
Dec 29, 2023 | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 1,000 |
Dec 28, 2023 | 0.2462 | 0.2462 | 0.2400 | 0.2400 | 0.2400 | 27,963 |
Dec 27, 2023 | 0.2533 | 0.2539 | 0.2498 | 0.2498 | 0.2498 | 67,490 |
Dec 26, 2023 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 2,000 |
Dec 22, 2023 | 0.2623 | 0.2750 | 0.2623 | 0.2750 | 0.2750 | 9,956 |
Dec 21, 2023 | 0.2703 | 0.2703 | 0.2631 | 0.2631 | 0.2631 | 2,559 |
Dec 20, 2023 | 0.2608 | 0.2778 | 0.2608 | 0.2693 | 0.2693 | 20,970 |
Dec 19, 2023 | 0.2780 | 0.2780 | 0.2759 | 0.2775 | 0.2775 | 16,001 |
Dec 18, 2023 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 15,509 |
Dec 15, 2023 | 0.2727 | 0.2727 | 0.2602 | 0.2602 | 0.2602 | 28,112 |
Dec 14, 2023 | 0.2804 | 0.2808 | 0.2804 | 0.2808 | 0.2808 | 5,000 |
Dec 12, 2023 | 0.2724 | 0.2761 | 0.2724 | 0.2761 | 0.2761 | 1,792 |
Dec 7, 2023 | 0.2643 | 0.2775 | 0.2643 | 0.2775 | 0.2775 | 2,250 |
Dec 6, 2023 | 0.2802 | 0.2802 | 0.2649 | 0.2649 | 0.2649 | 22,275 |
Dec 5, 2023 | 0.2730 | 0.2730 | 0.2723 | 0.2723 | 0.2723 | 23,306 |
Dec 4, 2023 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 500 |
Dec 1, 2023 | 0.2737 | 0.2830 | 0.2725 | 0.2742 | 0.2742 | 44,500 |
Nov 30, 2023 | 0.2625 | 0.2754 | 0.2552 | 0.2749 | 0.2749 | 154,833 |
Nov 29, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2501 | 0.2501 | 13,500 |
Nov 27, 2023 | 0.2546 | 0.2566 | 0.2493 | 0.2535 | 0.2535 | 18,945 |
Nov 22, 2023 | 0.2110 | 0.2313 | 0.2110 | 0.2313 | 0.2313 | 118,721 |
Nov 21, 2023 | 0.2119 | 0.2119 | 0.2044 | 0.2044 | 0.2044 | 25,700 |
Nov 20, 2023 | 0.1975 | 0.2005 | 0.1930 | 0.2005 | 0.2005 | 121,750 |
Nov 17, 2023 | 0.1931 | 0.1933 | 0.1931 | 0.1933 | 0.1933 | 50,000 |
Nov 16, 2023 | 0.1929 | 0.1929 | 0.1902 | 0.1926 | 0.1926 | 15,900 |
Nov 15, 2023 | 0.1920 | 0.1940 | 0.1920 | 0.1938 | 0.1938 | 50,000 |
Nov 14, 2023 | 0.1930 | 0.1936 | 0.1930 | 0.1936 | 0.1936 | 2,500 |
Nov 13, 2023 | 0.1886 | 0.1921 | 0.1886 | 0.1921 | 0.1921 | 20,500 |
Nov 10, 2023 | 0.1884 | 0.1884 | 0.1884 | 0.1884 | 0.1884 | 2,000 |
Nov 7, 2023 | 0.1900 | 0.1900 | 0.1854 | 0.1900 | 0.1900 | 20,000 |
Nov 6, 2023 | 0.1900 | 0.1968 | 0.1900 | 0.1961 | 0.1961 | 1,500 |
Nov 3, 2023 | 0.2000 | 0.2000 | 0.1989 | 0.1997 | 0.1997 | 100,500 |
Nov 2, 2023 | 0.2000 | 0.2000 | 0.1975 | 0.1975 | 0.1975 | 70,500 |
Oct 31, 2023 | 0.2050 | 0.2090 | 0.2000 | 0.2090 | 0.2090 | 186,800 |
Oct 30, 2023 | 0.2240 | 0.2240 | 0.2149 | 0.2149 | 0.2149 | 861 |
Oct 27, 2023 | 0.2306 | 0.2306 | 0.2306 | 0.2306 | 0.2306 | 500 |
Oct 26, 2023 | 0.2313 | 0.2313 | 0.2313 | 0.2313 | 0.2313 | 300 |
Oct 25, 2023 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 4,220 |
Oct 24, 2023 | 0.2185 | 0.2185 | 0.2185 | 0.2185 | 0.2185 | 114 |
Oct 19, 2023 | 0.2218 | 0.2218 | 0.2200 | 0.2200 | 0.2200 | 2,199 |
Oct 18, 2023 | 0.2449 | 0.2449 | 0.2449 | 0.2449 | 0.2449 | 200 |
Oct 17, 2023 | 0.2421 | 0.2460 | 0.2401 | 0.2460 | 0.2460 | 5,862 |
Oct 16, 2023 | 0.2550 | 0.2550 | 0.2504 | 0.2504 | 0.2504 | 6,900 |
Oct 12, 2023 | 0.2425 | 0.2425 | 0.2338 | 0.2338 | 0.2338 | 35,000 |
Oct 11, 2023 | 0.2391 | 0.2427 | 0.2350 | 0.2427 | 0.2427 | 69,000 |
Oct 10, 2023 | 0.2426 | 0.2431 | 0.2357 | 0.2431 | 0.2431 | 5,000 |
Oct 6, 2023 | 0.2382 | 0.2382 | 0.2380 | 0.2380 | 0.2380 | 32,900 |
Oct 5, 2023 | 0.2407 | 0.2407 | 0.2407 | 0.2407 | 0.2407 | 1,000 |
Oct 4, 2023 | 0.2397 | 0.2398 | 0.2363 | 0.2363 | 0.2363 | 79,000 |
Oct 3, 2023 | 0.2410 | 0.2480 | 0.2410 | 0.2480 | 0.2480 | 6,004 |
Oct 2, 2023 | 0.2565 | 0.2565 | 0.1936 | 0.2341 | 0.2341 | 94,600 |
Sep 28, 2023 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 512 |
Sep 27, 2023 | 0.2479 | 0.2481 | 0.2479 | 0.2481 | 0.2481 | 63,000 |
Sep 26, 2023 | 0.1628 | 0.2770 | 0.1628 | 0.2770 | 0.2770 | 24,632 |
Sep 25, 2023 | 0.1633 | 0.1633 | 0.1633 | 0.1633 | 0.1633 | 245 |
Related Tickers
RTG.AX RTG Mining Inc.
0.0440
+7.32%
AZMTF Azimut Exploration Inc.
0.4477
+1.93%
OIIIF O3 Mining Inc.
1.0000
-0.50%
LUCMF Luca Mining Corp.
0.3327
-2.25%
SILEF Silver Elephant Mining Corp.
0.3568
-1.49%
THSGF Thesis Gold Inc.
0.5130
+4.69%
STE.V Starr Peak Mining Ltd.
0.4100
+3.80%
STKXF StrikePoint Gold Inc.
0.0543
-1.36%
PGEZF Stillwater Critical Minerals Corp.
0.1298
-0.19%
AGXPF Silver X Mining Corp.
0.2245
+3.45%