Talisman Mining Limited (TLM)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -13.5593220339 | 0.295 | 0.295 | 0.25 | 148060 | 0.2751426 | DE |
| 4 | 0 | 0 | 0.255 | 0.31 | 0.245 | 171410 | 0.27269314 | DE |
| 12 | -0.015 | -5.55555555556 | 0.27 | 0.395 | 0.235 | 286433 | 0.29502026 | DE |
| 26 | 0.045 | 21.4285714286 | 0.21 | 0.395 | 0.17 | 319341 | 0.2618557 | DE |
| 52 | 0.11 | 75.8620689655 | 0.145 | 0.395 | 0.12 | 299927 | 0.22934203 | DE |
| 156 | 0.055 | 27.5 | 0.2 | 0.395 | 0.12 | 233714 | 0.1923546 | DE |
| 260 | 0.17 | 200 | 0.085 | 0.395 | 0.056 | 323349 | 0.15534968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.255 | -0.01 | -3.77 | 0.26 | 0.26 | 0.25 | 234768 |
| 1721888100 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 38792 |
| 1721801700 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 13308 |
| 1721715300 | 0.265 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 33787 |
| 1721628900 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 210274 |
| 1721369700 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.295 | 0.275 | 463125 |
| 1721283300 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 19806 |
| 1721196900 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.31 | 0.29 | 591446 |
| 1721110500 | 0.2849999 | 0.0299999 | 11.76 | 0.26 | 0.2849999 | 0.25 | 891031 |
| 1721024100 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 161835 |
| 1720764900 | 0.265 | -0.005 | -1.85 | 0.26 | 0.265 | 0.26 | 13132 |
| 1720678500 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 8 |
| 1720592100 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.26 | 24033 |
| 1720505700 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.25 | 73109 |
| 1720419300 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 50729 |
| 1720160100 | 0.255 | 0.01 | 4.08 | 0.25 | 0.255 | 0.25 | 183724 |
| 1720073700 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 97139 |
| 1719987300 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 154002 |
| 1719900900 | 0.255 | -0.005 | -1.92 | 0.265 | 0.265 | 0.255 | 120093 |
| 1719814500 | 0.26 | 0.01 | 4.00 | 0.265 | 0.265 | 0.255 | 95457 |
| 1719555300 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 40198 |
| 1719468900 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 191959 |
| 1719382500 | 0.255 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 15954 |
| 1719296100 | 0.255 | 0 | 0.00 | 0.255 | 0.26 | 0.255 | 117032 |
| 1719209700 | 0.255 | -0.005 | -1.92 | 0.27 | 0.27 | 0.255 | 83055 |
| 1718950500 | 0.26 | 0 | 0.00 | 0.275 | 0.275 | 0.255 | 390484 |
| 1718864100 | 0.26 | -0.005 | -1.89 | 0.255 | 0.26 | 0.255 | 41299 |
| 1718777700 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 31726 |
| 1718691300 | 0.265 | 0.01 | 3.92 | 0.265 | 0.27 | 0.25 | 163881 |
| 1718604900 | 0.255 | 0.015 | 6.25 | 0.245 | 0.255 | 0.24 | 115615 |
| 1718345700 | 0.24 | -0.015 | -5.88 | 0.255 | 0.255 | 0.24 | 290378 |
| 1718259300 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1718172900 | 0.255 | 0.02 | 8.51 | 0.245 | 0.255 | 0.24 | 317536 |
| 1718086500 | 0.235 | -0.055 | -18.97 | 0.26 | 0.265 | 0.235 | 607727 |
| 1717740900 | 0.29 | 0.0050001 | 1.75 | 0.32 | 0.32 | 0.26 | 1250652 |
| 1717654500 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.3 | 0.28 | 308881 |
| 1717568100 | 0.28 | -0.045 | -13.85 | 0.32 | 0.32 | 0.275 | 1043451 |
| 1717481700 | 0.325 | -0.015 | -4.41 | 0.33 | 0.335 | 0.32 | 150998 |
| 1717395300 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.355 | 0.34 | 212096 |
| 1717136100 | 0.35 | 0 | 0.00 | 0.3449999 | 0.35 | 0.3449999 | 62471 |
| 1717049700 | 0.35 | -0.0025 | -0.71 | 0.35 | 0.355 | 0.34 | 44991 |
| 1716963300 | 0.3525 | 0.0025 | 0.71 | 0.36 | 0.36 | 0.35 | 94553 |
| 1716876900 | 0.35 | 0.025 | 7.69 | 0.325 | 0.36 | 0.325 | 181458 |
| 1716790500 | 0.325 | -0.02 | -5.80 | 0.3449999 | 0.3449999 | 0.325 | 372504 |
| 1716531300 | 0.3449999 | -0.035 | -9.21 | 0.36 | 0.36 | 0.34 | 548442 |
| 1716444900 | 0.38 | 0.005 | 1.33 | 0.36 | 0.38 | 0.355 | 290301 |
| 1716358500 | 0.375 | 0.015 | 4.17 | 0.35 | 0.38 | 0.35 | 376713 |
| 1716272100 | 0.36 | -0.02 | -5.26 | 0.385 | 0.385 | 0.35 | 258828 |
| 1716185700 | 0.38 | 0.045 | 13.43 | 0.37 | 0.395 | 0.36 | 631992 |
| 1715926500 | 0.335 | 0.015 | 4.69 | 0.325 | 0.34 | 0.31 | 643938 |
| 1715840100 | 0.32 | 0.0350001 | 12.28 | 0.29 | 0.33 | 0.29 | 1151340 |
| 1715753700 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.29 | 0.28 | 274696 |
| 1715667300 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 122242 |
| 1715580900 | 0.275 | 0 | 0.00 | 0.28 | 0.29 | 0.275 | 276981 |
| 1715321700 | 0.275 | -0.01 | -3.51 | 0.28 | 0.28 | 0.27 | 454194 |
| 1715235300 | 0.2849999 | -0.005 | -1.72 | 0.295 | 0.295 | 0.28 | 290814 |
| 1715148900 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.295 | 0.2849999 | 683366 |
| 1715062500 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 125744 |
| 1714976100 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 451787 |
| 1714716900 | 0.28 | 0.01 | 3.70 | 0.28 | 0.29 | 0.27 | 428147 |
| 1714630500 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 278677 |
| 1714544100 | 0.27 | 0.005 | 1.89 | 0.26 | 0.27 | 0.26 | 207441 |
| 1714457700 | 0.265 | -0.025 | -8.62 | 0.295 | 0.295 | 0.265 | 911213 |
| 1714371300 | 0.29 | 0.035 | 13.73 | 0.2849999 | 0.3 | 0.27 | 1358476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
