Tinka Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.420	0.420	0.410	0.410	0.410	2,000
2026-07-21	0.405	0.410	0.405	0.405	0.405	7,501
2026-07-20	0.410	0.410	0.390	0.395	0.395	23,500
2026-07-17	0.410	0.410	0.400	0.400	0.400	16,000
2026-07-16	0.390	0.410	0.390	0.410	0.410	127,400
2026-07-15	0.390	0.400	0.380	0.380	0.380	8,500
2026-07-14	0.390	0.400	0.380	0.380	0.380	141,000
2026-07-13	0.380	0.380	0.380	0.380	0.380	900
2026-07-10	0.390	0.390	0.380	0.380	0.380	24,000
2026-07-09	0.400	0.400	0.370	0.390	0.390	81,400
2026-07-08	0.390	0.390	0.390	0.390	0.390	5,800
2026-07-07	0.390	0.390	0.390	0.390	0.390	3,000
2026-07-06	0.410	0.410	0.390	0.410	0.410	20,800
2026-07-03	0.410	0.410	0.410	0.410	0.410	22,400
2026-07-02	0.410	0.410	0.410	0.410	0.410	68,500
2026-06-30	0.400	0.410	0.400	0.410	0.410	177,300
2026-06-29	0.390	0.390	0.390	0.390	0.390	47,500
2026-06-26	0.400	0.400	0.380	0.380	0.380	112,000
2026-06-25	0.400	0.410	0.390	0.390	0.390	42,500
2026-06-24	0.430	0.440	0.380	0.390	0.390	174,500
2026-06-23	0.440	0.440	0.430	0.430	0.430	46,000
2026-06-22	0.470	0.470	0.450	0.450	0.450	8,300
2026-06-19	0.470	0.470	0.460	0.470	0.470	3,000
2026-06-18	0.470	0.500	0.440	0.480	0.480	47,000
2026-06-17	0.470	0.490	0.470	0.470	0.470	162,500
2026-06-16	0.480	0.480	0.470	0.470	0.470	22,200
2026-06-15	0.490	0.490	0.470	0.480	0.480	107,500
2026-06-12	0.490	0.500	0.480	0.490	0.490	21,300
2026-06-11	0.480	0.550	0.480	0.480	0.480	43,000
2026-06-10	0.480	0.480	0.480	0.480	0.480	6,100
2026-06-09	0.430	0.450	0.430	0.450	0.450	127,500
2026-06-08	0.450	0.480	0.450	0.470	0.470	76,000
2026-06-05	0.460	0.460	0.410	0.450	0.450	304,400
2026-06-04	0.490	0.500	0.470	0.470	0.470	31,500
2026-06-03	0.510	0.510	0.480	0.480	0.480	202,800
2026-06-02	0.510	0.530	0.500	0.500	0.500	66,500
2026-06-01	0.520	0.540	0.500	0.510	0.510	148,200
2026-05-29	0.530	0.530	0.520	0.520	0.520	140,000
2026-05-28	0.520	0.540	0.520	0.530	0.530	45,000
2026-05-27	0.540	0.550	0.530	0.530	0.530	142,000
2026-05-26	0.520	0.550	0.520	0.540	0.540	58,500
2026-05-25	0.550	0.550	0.530	0.540	0.540	47,500
2026-05-22	0.540	0.550	0.540	0.540	0.540	185,500
2026-05-21	0.530	0.570	0.520	0.540	0.540	50,000
2026-05-20	0.550	0.550	0.540	0.550	0.550	19,200
2026-05-19	0.550	0.550	0.530	0.530	0.530	51,600
2026-05-15	0.570	0.590	0.550	0.570	0.570	111,900
2026-05-14	0.590	0.590	0.570	0.580	0.580	60,600
2026-05-13	0.580	0.590	0.560	0.590	0.590	128,000
2026-05-12	0.600	0.600	0.550	0.570	0.570	698,700
2026-05-11	0.570	0.610	0.550	0.610	0.610	417,700
2026-05-08	0.600	0.620	0.570	0.580	0.580	693,700
2026-05-07	0.580	0.600	0.580	0.580	0.580	10,100
2026-05-06	0.570	0.650	0.570	0.610	0.610	254,800
2026-05-05	0.540	0.570	0.520	0.570	0.570	348,000
2026-05-04	0.560	0.580	0.550	0.550	0.550	101,500
2026-05-01	0.580	0.580	0.550	0.550	0.550	40,000
2026-04-30	0.570	0.580	0.540	0.550	0.550	155,500
2026-04-29	0.570	0.600	0.560	0.600	0.600	184,100
2026-04-28	0.600	0.600	0.570	0.580	0.580	88,100

← NewerPage 2 of 21 · 1,258 trading daysOlder →

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.