Tiny Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 0.870 | 0.930 | 0.870 | 0.910 | 7.280 | 18,050 |
| 2025-05-12 | 0.960 | 0.960 | 0.830 | 0.860 | 6.880 | 16,450 |
| 2025-05-09 | 0.950 | 1.010 | 0.910 | 0.910 | 7.280 | 7,638 |
| 2025-05-08 | 1.020 | 1.035 | 0.980 | 1.000 | 8.000 | 11,050 |
| 2025-05-07 | 1.110 | 1.110 | 1.000 | 1.050 | 8.400 | 6,563 |
| 2025-05-06 | 1.110 | 1.130 | 1.100 | 1.110 | 8.880 | 3,425 |
| 2025-05-05 | 1.120 | 1.130 | 1.050 | 1.110 | 8.880 | 4,063 |
| 2025-05-02 | 1.090 | 1.140 | 1.090 | 1.140 | 9.120 | 4,625 |
| 2025-05-01 | 1.150 | 1.150 | 1.060 | 1.130 | 9.040 | 4,250 |
| 2025-04-30 | 1.170 | 1.170 | 1.050 | 1.105 | 8.840 | 7,500 |
| 2025-04-29 | 1.130 | 1.220 | 1.130 | 1.220 | 9.760 | 1,838 |
| 2025-04-28 | 1.150 | 1.170 | 1.100 | 1.130 | 9.040 | 1,850 |
| 2025-04-25 | 1.140 | 1.150 | 1.120 | 1.150 | 9.200 | 1,675 |
| 2025-04-24 | 1.150 | 1.150 | 1.110 | 1.150 | 9.200 | 2,063 |
| 2025-04-23 | 1.150 | 1.160 | 1.110 | 1.150 | 9.200 | 1,413 |
| 2025-04-22 | 1.120 | 1.150 | 1.110 | 1.130 | 9.040 | 1,513 |
| 2025-04-21 | 1.180 | 1.180 | 1.110 | 1.130 | 9.040 | 1,050 |
| 2025-04-17 | 1.180 | 1.180 | 1.150 | 1.160 | 9.280 | 438 |
| 2025-04-16 | 1.190 | 1.190 | 1.110 | 1.130 | 9.040 | 4,950 |
| 2025-04-15 | 1.100 | 1.150 | 1.100 | 1.130 | 9.040 | 2,500 |
| 2025-04-14 | 1.070 | 1.155 | 1.070 | 1.110 | 8.880 | 1,625 |
| 2025-04-11 | 1.090 | 1.100 | 1.050 | 1.060 | 8.480 | 1,100 |
| 2025-04-10 | 1.090 | 1.090 | 1.010 | 1.030 | 8.240 | 3,888 |
| 2025-04-09 | 1.010 | 1.150 | 1.010 | 1.090 | 8.720 | 2,813 |
| 2025-04-08 | 1.040 | 1.120 | 1.040 | 1.040 | 8.320 | 16,638 |
| 2025-04-07 | 1.050 | 1.070 | 0.970 | 0.990 | 7.920 | 12,988 |
| 2025-04-04 | 1.080 | 1.110 | 1.010 | 1.040 | 8.320 | 8,288 |
| 2025-04-03 | 1.140 | 1.140 | 0.990 | 1.100 | 8.800 | 11,900 |
| 2025-04-02 | 1.150 | 1.150 | 1.100 | 1.140 | 9.120 | 16,800 |
| 2025-04-01 | 1.130 | 1.190 | 1.125 | 1.160 | 9.280 | 25,450 |
| 2025-03-31 | 1.260 | 1.350 | 1.250 | 1.330 | 10.640 | 2,975 |
| 2025-03-28 | 1.330 | 1.330 | 1.250 | 1.250 | 10.000 | 2,175 |
| 2025-03-27 | 1.350 | 1.370 | 1.250 | 1.330 | 10.640 | 5,025 |
| 2025-03-26 | 1.340 | 1.380 | 1.330 | 1.330 | 10.640 | 1,825 |
| 2025-03-25 | 1.350 | 1.360 | 1.330 | 1.340 | 10.720 | 3,288 |
| 2025-03-24 | 1.300 | 1.360 | 1.290 | 1.340 | 10.720 | 2,613 |
| 2025-03-21 | 1.220 | 1.350 | 1.210 | 1.310 | 10.480 | 2,550 |
| 2025-03-20 | 1.300 | 1.300 | 1.210 | 1.260 | 10.080 | 1,675 |
| 2025-03-19 | 1.200 | 1.340 | 1.200 | 1.300 | 10.400 | 513 |
| 2025-03-18 | 1.240 | 1.300 | 1.240 | 1.270 | 10.160 | 750 |
| 2025-03-17 | 1.290 | 1.320 | 1.200 | 1.270 | 10.160 | 1,813 |
| 2025-03-14 | 1.360 | 1.360 | 1.300 | 1.300 | 10.400 | 1,775 |
| 2025-03-13 | 1.300 | 1.350 | 1.300 | 1.310 | 10.480 | 1,825 |
| 2025-03-12 | 1.320 | 1.360 | 1.280 | 1.340 | 10.720 | 988 |
| 2025-03-11 | 1.250 | 1.350 | 1.200 | 1.300 | 10.400 | 4,263 |
| 2025-03-10 | 1.250 | 1.380 | 1.210 | 1.240 | 9.920 | 8,063 |
| 2025-03-07 | 1.250 | 1.300 | 1.220 | 1.300 | 10.400 | 1,588 |
| 2025-03-06 | 1.290 | 1.290 | 1.220 | 1.270 | 10.160 | 2,763 |
| 2025-03-05 | 1.310 | 1.310 | 1.250 | 1.290 | 10.320 | 1,675 |
| 2025-03-04 | 1.360 | 1.360 | 1.320 | 1.320 | 10.560 | 2,138 |
| 2025-03-03 | 1.410 | 1.410 | 1.330 | 1.380 | 11.040 | 4,113 |
| 2025-02-28 | 1.380 | 1.390 | 1.340 | 1.370 | 10.960 | 488 |
| 2025-02-27 | 1.380 | 1.400 | 1.360 | 1.400 | 11.200 | 150 |
| 2025-02-26 | 1.400 | 1.410 | 1.390 | 1.390 | 11.120 | 5,600 |
| 2025-02-25 | 1.440 | 1.440 | 1.330 | 1.370 | 10.960 | 1,038 |
| 2025-02-24 | 1.380 | 1.430 | 1.380 | 1.430 | 11.440 | 663 |
| 2025-02-21 | 1.300 | 1.450 | 1.260 | 1.440 | 11.520 | 4,800 |
| 2025-02-20 | 1.330 | 1.355 | 1.300 | 1.355 | 10.840 | 2,775 |
| 2025-02-19 | 1.350 | 1.350 | 1.330 | 1.340 | 10.720 | 238 |
| 2025-02-18 | 1.360 | 1.400 | 1.345 | 1.375 | 11.000 | 1,475 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.