ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Talisker Resources Ltd (OP:TSKFF)

1.096 -0.004 (-0.36%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.090 1.110 1.075 1.096 36,350 -0.00(-0.36%)
Dec 23, 2025 1.020 1.107 1.020 1.100 365,888 +0.07(+7.00%)
Dec 22, 2025 0.9700 1.040 0.9410 1.028 318,680 +0.09(+9.36%)
Dec 19, 2025 0.9250 0.9839 0.9220 0.9400 439,763 +0.01(+1.08%)
Dec 18, 2025 0.9800 0.9800 0.9100 0.9300 465,967 -0.07(-6.81%)
Dec 17, 2025 1.004 1.040 0.9800 0.9980 204,308 -0.01(-0.75%)
Dec 16, 2025 1.070 1.070 1.000 1.006 142,296 -0.04(-4.24%)
Dec 15, 2025 1.110 1.140 1.045 1.050 131,175 -0.06(-5.41%)
Dec 12, 2025 1.172 1.182 1.105 1.110 180,222 -0.03(-2.37%)
Dec 11, 2025 1.068 1.150 1.040 1.137 176,003 +0.08(+7.26%)
Dec 10, 2025 1.000 1.064 1.000 1.060 129,090 +0.00(+0.00%)
Dec 09, 2025 1.050 1.067 0.9800 1.060 211,002 +0.07(+6.73%)
Dec 08, 2025 1.050 1.050 0.9775 0.9932 185,213 -0.08(-7.18%)
Dec 05, 2025 1.090 1.110 1.049 1.070 124,977 +0.01(+0.85%)
Dec 04, 2025 1.070 1.100 1.060 1.061 130,368 -0.03(-3.11%)
Dec 03, 2025 1.100 1.150 1.059 1.095 263,871 +0.00(+0.46%)
Dec 02, 2025 1.018 1.090 0.9300 1.090 104,401 +0.07(+6.45%)
Dec 01, 2025 1.010 1.024 0.9600 1.024 426,047 +0.03(+3.13%)
Nov 28, 2025 0.9700 1.003 0.9600 0.9929 167,427 +0.03(+3.43%)
Nov 26, 2025 0.9053 0.9740 0.9053 0.9600 246,372 +0.06(+6.68%)
Nov 25, 2025 0.9000 0.9208 0.8806 0.8999 235,856 +0.00(+0.44%)
Nov 24, 2025 0.8899 0.9065 0.8602 0.8960 143,861 +0.03(+4.02%)
Nov 21, 2025 0.8870 0.8900 0.8500 0.8614 282,384 -0.04(-4.29%)
Nov 20, 2025 0.9539 0.9626 0.8879 0.9000 154,177 -0.06(-6.03%)
Nov 19, 2025 0.9555 1.001 0.9228 0.9578 54,897 +0.01(+1.20%)
Nov 18, 2025 0.9319 0.9503 0.9012 0.9464 265,666 +0.01(+0.69%)
Nov 17, 2025 0.9924 1.010 0.9220 0.9399 128,975 -0.06(-6.01%)
Nov 14, 2025 0.9310 1.000 0.9268 1.000 159,751 +0.01(+0.83%)
Nov 13, 2025 1.062 1.100 0.9735 0.9918 162,280 -0.08(-7.31%)
Nov 12, 2025 0.9950 1.076 0.9896 1.070 288,852 +0.08(+7.88%)
Nov 11, 2025 1.053 1.130 0.9679 0.9918 225,826 -0.05(-5.00%)
Nov 10, 2025 1.040 1.050 0.9942 1.044 157,709 +0.07(+6.97%)
Nov 07, 2025 0.9349 0.9760 0.9244 0.9760 69,497 +0.04(+4.50%)
Nov 06, 2025 0.9900 0.9910 0.9251 0.9340 178,293 -0.05(-5.37%)
Nov 05, 2025 0.9940 1.000 0.9684 0.9870 133,591 +0.05(+5.00%)
Nov 04, 2025 1.010 1.020 0.9400 0.9400 257,844 -0.07(-6.93%)
Nov 03, 2025 1.010 1.077 1.010 1.010 254,044 -0.06(-5.61%)
Oct 31, 2025 1.041 1.071 1.040 1.070 166,190 +0.02(+1.90%)
Oct 30, 2025 1.060 1.138 1.050 1.050 129,485 +0.02(+1.94%)
Oct 29, 2025 1.030 1.090 1.020 1.030 342,216 +0.04(+4.01%)
Oct 28, 2025 0.9570 1.020 0.9533 0.9903 175,393 +0.02(+2.45%)
Oct 27, 2025 1.040 1.050 0.9600 0.9666 310,576 -0.06(-6.16%)
Oct 24, 2025 1.050 1.060 1.010 1.030 235,973 -0.03(-2.83%)
Oct 23, 2025 1.038 1.080 1.008 1.060 263,701 +0.04(+3.92%)
Oct 22, 2025 0.9201 1.030 0.9201 1.020 195,739 +0.03(+3.20%)
Oct 21, 2025 1.010 1.010 0.9200 0.9884 357,351 -0.04(-4.13%)
Oct 20, 2025 1.110 1.150 1.025 1.031 353,138 -0.05(-4.54%)
Oct 17, 2025 1.200 1.200 1.040 1.080 411,137 -0.09(-7.69%)
Oct 16, 2025 1.290 1.290 1.160 1.170 286,251 -0.04(-3.31%)
Oct 15, 2025 1.240 1.240 1.150 1.210 267,510 +0.06(+5.22%)
Oct 14, 2025 1.220 1.220 1.130 1.150 370,511 -0.08(-6.50%)
Oct 13, 2025 1.185 1.260 1.060 1.230 268,527 +0.18(+17.14%)
Oct 10, 2025 1.115 1.160 1.030 1.050 754,925 -0.06(-5.58%)
Oct 09, 2025 1.290 1.290 1.100 1.112 560,548 -0.11(-8.85%)
Oct 08, 2025 1.350 1.350 1.180 1.220 918,916 -0.00(-0.08%)
Oct 07, 2025 1.290 1.320 1.200 1.221 752,121 +0.05(+4.36%)
Oct 06, 2025 1.080 1.194 1.076 1.170 593,855 +0.10(+9.24%)
Oct 03, 2025 1.070 1.100 1.030 1.071 379,248 -0.00(-0.42%)
Oct 02, 2025 1.260 1.260 1.007 1.075 861,285 -0.04(-3.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.