Talonx Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 47,500 |
| 2024-04-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.012 | 22,159 |
| 2024-03-28 | 0.002 | 0.003 | 0.002 | 0.003 | 0.010 | 50,000 |
| 2024-03-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.008 | 235,250 |
| 2024-03-26 | 0.002 | 0.003 | 0.002 | 0.003 | 0.010 | 150,000 |
| 2024-03-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.010 | 100,000 |
| 2024-03-20 | 0.002 | 0.003 | 0.002 | 0.003 | 0.010 | 67,463 |
| 2024-03-19 | 0.002 | 0.003 | 0.002 | 0.003 | 0.010 | 834,585 |
| 2024-03-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.012 | 2,285,854 |
| 2024-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 98 |
| 2024-03-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 382,861 |
| 2024-02-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 67,139 |
| 2024-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 112,500 |
| 2024-02-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 500,000 |
| 2024-02-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.008 | 5,120 |
| 2024-02-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 750,025 |
| 2024-02-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 2,147 |
| 2024-02-20 | 0.002 | 0.003 | 0.002 | 0.003 | 0.012 | 1,050,054 |
| 2024-02-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 25 |
| 2024-02-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.012 | 48,057 |
| 2024-02-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 233,577 |
| 2024-02-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 2,116 |
| 2024-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 318,743 |
| 2024-02-08 | 0.003 | 0.003 | 0.002 | 0.003 | 0.012 | 57,536 |
| 2024-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 37,500 |
| 2024-02-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 8,055 |
| 2024-02-02 | 0.003 | 0.003 | 0.002 | 0.003 | 0.012 | 75,077 |
| 2024-02-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 53,905 |
| 2024-01-31 | 0.003 | 0.004 | 0.003 | 0.004 | 0.014 | 12,500 |
| 2024-01-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 86,072 |
| 2024-01-23 | 0.004 | 0.004 | 0.003 | 0.004 | 0.014 | 25,852 |
| 2024-01-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 1,756,872 |
| 2024-01-18 | 0.003 | 0.003 | 0.002 | 0.003 | 0.010 | 2,825,000 |
| 2024-01-16 | 0.003 | 0.003 | 0.002 | 0.003 | 0.012 | 365,869 |
| 2024-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 65,762 |
| 2024-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 2,944 |
| 2024-01-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 25,000 |
| 2024-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 119,871 |
| 2024-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 22,000 |
| 2024-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 33 |
| 2024-01-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 75,000 |
| 2024-01-03 | 0.003 | 0.003 | 0.002 | 0.003 | 0.012 | 56,633 |
| 2024-01-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 205 |
| 2023-12-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 4,114 |
| 2023-12-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 174,406 |
| 2023-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 750 |
| 2023-12-22 | 0.004 | 0.004 | 0.003 | 0.003 | 0.012 | 109,552 |
| 2023-12-21 | 0.003 | 0.004 | 0.003 | 0.004 | 0.016 | 113,405 |
| 2023-12-20 | 0.003 | 0.003 | 0.002 | 0.003 | 0.010 | 265,621 |
| 2023-12-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 636,876 |
| 2023-12-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 50,000 |
| 2023-12-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 1,069,600 |
| 2023-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 4,148 |
| 2023-12-11 | 0.003 | 0.004 | 0.003 | 0.004 | 0.014 | 30,000 |
| 2023-12-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 7,250 |
| 2023-12-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 1,214,422 |
| 2023-12-06 | 0.003 | 0.004 | 0.003 | 0.004 | 0.014 | 6,938 |
| 2023-11-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | 6,000 |
| 2023-11-23 | 0.004 | 0.004 | 0.003 | 0.004 | 0.014 | 21,917 |
| 2023-11-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.016 | 313 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.