TSX · TLO · stock

Talon Metals Corp. (TLO) stock price history

Every TSX trading session of Talon Metals Corp. from Apr 13, 2005 to Sep 28, 2026: 5,387 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TLO data, free keyYear by year table

TLO adjusted close, 2005 to 2026

TLOTalon Metals Corp.
CA$9.21+2,093% over one year
2010201520202025
CA$11.20
All time high, 2026
CA$11.23
52 week high, CA$0.3700 low
5,387
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

TLO key facts

  • Talon Metals Corp. (TLO) closed at CA$9.21 on Sep 28, 2026 on TSX.
  • TLO's all time high close is CA$11.20, set on Sep 10, 2026; its all time low close is CA$0.0500 on Nov 22, 2017.
  • TLO's 52 week range is CA$0.3700 to CA$11.23.
  • TLO returned +2,093% over the year to Sep 28, 2026 and +1,488% over five years.
  • Over ten years TLO returned +11,413%, +60.7% a year compounded.
  • TLO's deepest drawdown was -98.3% from Mar 29, 2011 to Nov 22, 2017.
  • DataCedar holds 5,387 daily sessions of TLO history from Apr 13, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TLO price chart, 2005 to 2026

TLO adjusted close, Apr 13, 2005 to Sep 28, 2026CA$0.0600CA$0.3213CA$1.72CA$9.2120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TLO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+18.5%
3 months+69.0%
6 months+42.8%
Year to date+1,461%
1 year+2,093%
3 years+3,442%
5 years+1,488%
10 years+11,413%
Since Apr 13, 2005+667.5%
Compound annual growth, 21.5 years+10.0%

TLO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$11.20 on Sep 10, 2026
All time low close
CA$0.0500 on Nov 22, 2017
52 week high
CA$11.23 on Sep 11, 2026
52 week low
CA$0.3700 on Oct 31, 2025
Deepest drawdown
-98.3% from Mar 29, 2011 to Nov 22, 2017, recovered Jan 27, 2026
Best single session
+915.2% on Jan 27, 2026
Worst single session
-40.0% on Oct 6, 2008
Volatility, 1 year annualised
248.3%
Sessions closing higher, 1 year
46%
Growth of 1 since 2005
7.7×
Best calendar year
2025, +567%
Worst calendar year
2008, -77%

TLO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Apr 13, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.6200CA$11.23CA$0.5800CA$9.21+1,435%201.4M186
2025CA$0.0900CA$0.6500CA$0.0800CA$0.6000+566.7%510.4M251
2024CA$0.1900CA$0.2000CA$0.0800CA$0.0900-50.0%121M252
2023CA$0.4900CA$0.5100CA$0.1500CA$0.1800-64.0%74.2M250
2022CA$0.5900CA$0.8900CA$0.3800CA$0.5000-18.0%215.1M250
2021CA$0.5300CA$0.9000CA$0.4400CA$0.6100+19.6%187.2M251
2020CA$0.1500CA$0.5700CA$0.0800CA$0.5100+240.0%78.9M252
2019CA$0.0800CA$0.2500CA$0.0700CA$0.1500+87.5%19M251
2018CA$0.0600CA$0.1200CA$0.0500CA$0.0800+33.3%14.3M251
2017CA$0.0600CA$0.1400CA$0.0500CA$0.0600-14.3%21.4M250
2016CA$0.1300CA$0.1500CA$0.0600CA$0.0700-46.2%14.1M251
2015CA$0.2600CA$0.2800CA$0.0700CA$0.1300-50.0%14.9M251
2014CA$0.2500CA$0.5800CA$0.1700CA$0.2600+8.3%63.6M251
2013CA$0.3500CA$0.3500CA$0.1800CA$0.2400-33.3%7.9M251
2012CA$0.4300CA$0.8500CA$0.2300CA$0.3600-10.0%14M251
2011CA$1.75CA$3.14CA$0.3600CA$0.4000-75.6%33.7M250
2010CA$0.4900CA$1.95CA$0.2400CA$1.64+310.0%20M251
2009CA$0.2000CA$0.5800CA$0.1800CA$0.4000+166.7%4.4M251
2008CA$0.7500CA$0.8300CA$0.1000CA$0.1500-77.3%10.8M252
2007CA$1.09CA$1.50CA$0.5800CA$0.6600-40.0%11M252
2006CA$1.77CA$2.85CA$0.6100CA$1.10-37.1%19M251
2005CA$1.15CA$1.90CA$0.6600CA$1.75n/a9.1M181

TLO monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$9.21+21.5%
August 2026CA$7.58+50.7%
July 2026CA$5.03-10.8%
June 2026CA$5.64-17.5%
May 2026CA$6.84-7.3%
April 2026CA$7.38+17.1%
March 2026CA$6.30-25.0%
February 2026CA$8.40+41.2%
January 2026CA$5.95+891.7%
December 2025CA$0.6000+25.0%
November 2025CA$0.4800+26.3%
October 2025CA$0.3800-13.6%

About the TLO data

Daily bars. 5,387 sessions from Apr 13, 2005 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • TIH Toromont Industries Ltd.
  • TINY Tiny Ltd.
  • TKO Trekor Metals Limited
  • TLG Troilus Mining Corp.
  • TLRY Tilray Brands, Inc.
  • TMQ Trilogy Metals Inc.
  • TNT-UN True North Commercial Real Estate Investment Trust
  • TNZ Tenaz Energy Corp.

Common questions

TLO share price history

Start with any symbol.

Start free