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 (TSX:TSK)

1.630 +0.130 (+8.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 1.500 0 -0.05(-3.23%)
Oct 09, 2025 1.750 1.820 1.530 1.550 1,491,222 -0.15(-8.82%)
Oct 08, 2025 1.770 1.800 1.650 1.700 1,446,393 -0.01(-0.58%)
Oct 07, 2025 1.700 1.860 1.680 1.710 1,354,841 +0.08(+4.91%)
Oct 06, 2025 1.500 1.670 1.500 1.630 801,436 +0.16(+10.88%)
Oct 03, 2025 1.520 1.530 1.440 1.470 451,451 -0.03(-2.00%)
Oct 02, 2025 1.650 1.650 1.400 1.500 1,437,053 -0.07(-4.46%)
Oct 01, 2025 1.420 1.600 1.420 1.570 988,740 +0.15(+10.56%)
Sep 30, 2025 1.440 1.440 1.340 1.420 531,417 +0.03(+2.16%)
Sep 29, 2025 1.380 1.460 1.330 1.390 1,047,073 +0.10(+7.75%)
Sep 26, 2025 1.320 1.340 1.270 1.290 304,296 -0.02(-1.53%)
Sep 25, 2025 1.280 1.330 1.250 1.310 670,421 +0.03(+2.34%)
Sep 24, 2025 1.220 1.320 1.200 1.280 813,135 +0.06(+4.92%)
Sep 23, 2025 1.250 1.270 1.150 1.220 350,781 -0.02(-1.61%)
Sep 22, 2025 1.230 1.310 1.210 1.240 1,204,872 +0.06(+5.08%)
Sep 19, 2025 1.080 1.200 1.060 1.180 468,602 +0.12(+11.32%)
Sep 18, 2025 1.070 1.080 1.020 1.060 211,804 -0.01(-0.93%)
Sep 17, 2025 1.080 1.080 1.040 1.070 424,606 -0.01(-0.93%)
Sep 16, 2025 1.060 1.130 1.040 1.080 992,621 +0.02(+1.89%)
Sep 15, 2025 0.9300 1.110 0.9400 1.060 1,344,631 +0.17(+19.10%)
Sep 12, 2025 0.8900 0.9100 0.8700 0.8900 311,020 +0.01(+1.14%)
Sep 11, 2025 0.8300 0.9000 0.8400 0.8800 345,715 +0.05(+6.02%)
Sep 10, 2025 0.8500 0.8500 0.8200 0.8300 215,372 -0.02(-2.35%)
Sep 09, 2025 0.8400 0.8900 0.8100 0.8500 319,627 -0.02(-2.30%)
Sep 08, 2025 0.8400 0.9000 0.8300 0.8700 607,713 +0.03(+3.57%)
Sep 05, 2025 0.7600 0.8500 0.7600 0.8400 442,900 +0.05(+6.33%)
Sep 04, 2025 0.7900 0.8000 0.7500 0.7900 191,649 +0.01(+1.28%)
Sep 03, 2025 0.7800 0.8000 0.7400 0.7800 436,766 +0.01(+1.30%)
Sep 02, 2025 0.7400 0.7900 0.7400 0.7700 417,164 +0.03(+4.05%)
Aug 29, 2025 0.7400 0 +0.00(+0.00%)
Aug 28, 2025 0.7400 0.7600 0.7400 0.7400 200,340 -0.01(-1.33%)
Aug 27, 2025 0.7500 0.7600 0.7000 0.7500 496,817 -0.02(-2.60%)
Aug 26, 2025 0.7300 0.7700 0.7100 0.7700 533,941 +0.04(+5.48%)
Aug 25, 2025 0.7000 0.7400 0.7000 0.7300 162,335 +0.03(+4.29%)
Aug 22, 2025 0.6700 0.7500 0.6700 0.7000 526,060 +0.02(+2.94%)
Aug 21, 2025 0.6200 0.6800 0.6200 0.6800 446,681 +0.08(+13.33%)
Aug 20, 2025 0.6000 0.6200 0.6000 0.6000 79,518 -0.01(-1.64%)
Aug 19, 2025 0.6300 0.6300 0.5900 0.6100 290,810 -0.01(-1.61%)
Aug 18, 2025 0.6400 0.6400 0.6200 0.6200 151,407 -0.01(-1.59%)
Aug 15, 2025 0.6500 0.6600 0.6300 0.6300 181,192 -0.01(-1.56%)
Aug 14, 2025 0.6600 0.6600 0.6400 0.6400 156,034 -0.01(-1.54%)
Aug 13, 2025 0.6400 0.6500 0.6200 0.6500 467,269 +0.02(+3.17%)
Aug 12, 2025 0.6300 0.6400 0.6200 0.6300 114,510 +0.01(+1.61%)
Aug 11, 2025 0.6000 0.6200 0.5900 0.6200 329,415 +0.03(+5.08%)
Aug 08, 2025 0.5700 0.6000 0.5500 0.5900 362,573 +0.03(+5.36%)
Aug 07, 2025 0.5800 0.5800 0.5600 0.5600 151,266 -0.01(-1.75%)
Aug 06, 2025 0.5600 0.5800 0.5500 0.5700 350,150 +0.01(+1.79%)
Aug 05, 2025 0.5400 0.5700 0.5300 0.5600 367,537 +0.03(+5.66%)
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 following
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.