ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Talon Metals Corp (TSX:TLO)

7.910 -0.140 (-1.74%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 8.200 8.200 7.840 8.050 670,144 -0.02(-0.25%)
Apr 24, 2026 8.340 8.340 8.040 8.070 473,307 -0.15(-1.82%)
Apr 23, 2026 8.780 8.800 8.100 8.220 1,070,285 -0.56(-6.38%)
Apr 22, 2026 8.680 8.880 8.590 8.780 654,256 +0.29(+3.42%)
Apr 21, 2026 8.990 9.150 8.450 8.490 954,005 -0.51(-5.67%)
Apr 20, 2026 8.480 9.000 8.320 9.000 748,358 +0.48(+5.63%)
Apr 17, 2026 8.990 8.990 8.500 8.520 711,589 -0.43(-4.80%)
Apr 16, 2026 8.640 8.950 8.340 8.950 1,010,040 +0.31(+3.59%)
Apr 15, 2026 8.350 9.250 8.350 8.640 1,910,727 +0.24(+2.86%)
Apr 14, 2026 7.300 8.420 7.300 8.400 909,882 +1.14(+15.70%)
Apr 13, 2026 6.750 7.280 6.710 7.260 640,767 +0.47(+6.92%)
Apr 10, 2026 6.930 7.070 6.780 6.790 224,706 -0.03(-0.44%)
Apr 09, 2026 6.640 6.900 6.520 6.820 508,765 +0.28(+4.28%)
Apr 08, 2026 6.570 6.800 6.400 6.540 493,039 +0.28(+4.47%)
Apr 07, 2026 6.510 6.600 6.070 6.260 687,713 -0.40(-6.01%)
Apr 06, 2026 6.590 6.850 6.500 6.660 472,154 +0.10(+1.52%)
Apr 02, 2026 6.560 0 +0.14(+2.18%)
Apr 01, 2026 6.400 6.500 6.300 6.420 696,830 +0.12(+1.90%)
Mar 31, 2026 6.040 6.400 5.990 6.300 881,563 +0.45(+7.69%)
Mar 30, 2026 6.500 6.500 5.790 5.850 1,085,515 -0.60(-9.30%)
Mar 27, 2026 6.250 6.500 6.070 6.450 823,851 +0.25(+4.03%)
Mar 26, 2026 6.390 6.550 6.070 6.200 682,860 -0.37(-5.63%)
Mar 25, 2026 6.620 6.860 6.570 6.570 622,952 +0.13(+2.02%)
Mar 24, 2026 6.480 6.620 6.300 6.440 414,503 -0.16(-2.42%)
Mar 23, 2026 6.090 6.730 6.060 6.600 779,895 +0.42(+6.80%)
Mar 20, 2026 6.390 6.570 6.010 6.180 1,514,146 -0.32(-4.92%)
Mar 19, 2026 6.500 6.510 5.980 6.500 2,373,404 -0.43(-6.20%)
Mar 18, 2026 7.370 7.510 6.830 6.930 1,074,077 -0.77(-10.00%)
Mar 17, 2026 7.670 7.850 7.540 7.700 435,938 +0.10(+1.32%)
Mar 16, 2026 8.050 8.100 7.330 7.600 1,063,807 -0.39(-4.88%)
Mar 13, 2026 8.250 8.460 7.780 7.990 1,479,385 -0.48(-5.67%)
Mar 12, 2026 8.810 8.820 8.380 8.470 545,801 -0.33(-3.75%)
Mar 11, 2026 8.990 9.200 8.680 8.800 739,224 +0.00(+0.00%)
Mar 10, 2026 8.450 8.900 8.430 8.800 795,518 +0.52(+6.28%)
Mar 09, 2026 8.500 8.550 8.110 8.280 972,534 -0.47(-5.37%)
Mar 06, 2026 8.400 8.780 8.290 8.750 691,731 +0.05(+0.57%)
Mar 05, 2026 8.350 8.710 8.220 8.700 1,276,990 +0.15(+1.75%)
Mar 04, 2026 8.400 8.570 8.180 8.550 641,251 +0.18(+2.15%)
Mar 03, 2026 8.270 8.480 7.950 8.370 1,018,019 -0.34(-3.90%)
Mar 02, 2026 8.500 8.900 8.460 8.710 778,713 +0.31(+3.69%)
Feb 27, 2026 8.170 8.500 8.100 8.400 586,020 +0.21(+2.56%)
Feb 26, 2026 8.100 8.280 7.870 8.190 819,635 +0.17(+2.12%)
Feb 25, 2026 7.860 8.230 7.850 8.020 1,195,576 +0.22(+2.82%)
Feb 24, 2026 7.380 7.850 7.360 7.800 948,449 +0.30(+4.00%)
Feb 23, 2026 6.820 7.500 6.820 7.500 1,586,644 +0.73(+10.78%)
Feb 20, 2026 6.600 6.780 6.450 6.770 394,011 +0.14(+2.11%)
Feb 19, 2026 6.400 6.640 6.280 6.630 271,201 +0.24(+3.76%)
Feb 18, 2026 6.510 6.660 6.270 6.390 1,086,203 -0.05(-0.78%)
Feb 17, 2026 7.050 7.070 6.350 6.440 751,406 -0.68(-9.55%)
Feb 13, 2026 7.120 0 +0.24(+3.49%)
Feb 12, 2026 7.360 7.360 6.720 6.880 942,447 -0.47(-6.39%)
Feb 11, 2026 6.550 7.400 6.540 7.350 2,038,341 +0.85(+13.08%)
Feb 10, 2026 6.760 6.760 6.370 6.500 385,360 -0.12(-1.81%)
Feb 09, 2026 6.490 6.830 6.400 6.620 627,629 +0.25(+3.92%)
Feb 06, 2026 6.160 6.440 6.150 6.370 414,457 +0.22(+3.58%)
Feb 05, 2026 6.350 6.560 6.100 6.150 834,862 -0.51(-7.66%)
Feb 04, 2026 6.780 6.900 6.400 6.660 1,818,027 +0.15(+2.30%)
Feb 03, 2026 6.080 6.570 5.960 6.510 634,133 +0.62(+10.53%)
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.