Tinka Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.610	0.620	0.580	0.600	0.600	125,800
2026-04-24	0.610	0.630	0.600	0.620	0.620	243,800
2026-04-23	0.630	0.660	0.590	0.590	0.590	287,400
2026-04-22	0.560	0.680	0.560	0.620	0.620	731,900
2026-04-21	0.570	0.590	0.550	0.560	0.560	201,500
2026-04-20	0.530	0.570	0.510	0.570	0.570	319,400
2026-04-17	0.470	0.550	0.470	0.550	0.550	1,567,100
2026-04-16	0.460	0.470	0.440	0.460	0.460	290,200
2026-04-15	0.400	0.480	0.400	0.480	0.480	762,300
2026-04-14	0.400	0.400	0.380	0.400	0.400	1,122,700
2026-04-13	0.400	0.410	0.400	0.410	0.410	109,500
2026-04-10	0.390	0.410	0.390	0.400	0.400	382,800
2026-04-09	0.390	0.400	0.390	0.400	0.400	432,000
2026-04-08	0.410	0.410	0.390	0.390	0.390	29,900
2026-04-07	0.400	0.400	0.400	0.400	0.400	29,100
2026-04-06	0.400	0.400	0.400	0.400	0.400	43,500
2026-04-02	0.380	0.400	0.380	0.400	0.400	82,500
2026-04-01	0.370	0.390	0.370	0.390	0.390	24,000
2026-03-31	0.340	0.380	0.340	0.380	0.380	173,600
2026-03-30	0.350	0.350	0.350	0.350	0.350	54,900
2026-03-27	0.340	0.350	0.340	0.350	0.350	167,500
2026-03-26	0.350	0.350	0.330	0.330	0.330	10,500
2026-03-25	0.350	0.360	0.350	0.350	0.350	98,700
2026-03-24	0.350	0.370	0.350	0.350	0.350	11,100
2026-03-23	0.350	0.370	0.330	0.360	0.360	249,700
2026-03-20	0.360	0.360	0.340	0.340	0.340	389,200
2026-03-19	0.370	0.370	0.340	0.360	0.360	559,300
2026-03-18	0.400	0.400	0.390	0.390	0.390	117,300
2026-03-17	0.400	0.410	0.400	0.410	0.410	168,100
2026-03-16	0.410	0.420	0.400	0.410	0.410	295,900
2026-03-13	0.430	0.435	0.420	0.430	0.430	725,252
2026-03-12	0.460	0.460	0.440	0.440	0.440	68,100
2026-03-11	0.440	0.460	0.440	0.460	0.460	177,200
2026-03-10	0.410	0.450	0.410	0.450	0.450	738,110
2026-03-09	0.420	0.430	0.405	0.425	0.425	256,176
2026-03-06	0.380	0.440	0.380	0.430	0.430	489,100
2026-03-05	0.400	0.410	0.400	0.400	0.400	1,171,400
2026-03-04	0.410	0.420	0.390	0.390	0.390	420,400
2026-03-03	0.380	0.400	0.370	0.370	0.370	151,900
2026-03-02	0.410	0.410	0.380	0.390	0.390	94,500
2026-02-27	0.380	0.410	0.370	0.400	0.400	310,300
2026-02-26	0.410	0.410	0.360	0.370	0.370	513,700
2026-02-25	0.410	0.420	0.400	0.420	0.420	522,800
2026-02-24	0.390	0.420	0.390	0.400	0.400	397,000
2026-02-23	0.360	0.400	0.360	0.390	0.390	43,800
2026-02-20	0.340	0.360	0.340	0.340	0.340	182,100
2026-02-19	0.350	0.350	0.340	0.340	0.340	518,600
2026-02-18	0.380	0.380	0.340	0.340	0.340	453,500
2026-02-17	0.380	0.380	0.350	0.370	0.370	318,300
2026-02-13	0.390	0.400	0.380	0.380	0.380	100,800
2026-02-12	0.410	0.410	0.390	0.390	0.390	64,500
2026-02-11	0.410	0.420	0.400	0.410	0.410	58,500
2026-02-10	0.450	0.450	0.400	0.400	0.400	133,400
2026-02-09	0.440	0.450	0.440	0.440	0.440	226,900
2026-02-06	0.450	0.470	0.410	0.410	0.410	468,800
2026-02-05	0.420	0.460	0.400	0.450	0.450	600,800
2026-02-04	0.420	0.460	0.400	0.450	0.450	865,900
2026-02-03	0.440	0.450	0.400	0.440	0.440	591,300
2026-02-02	0.460	0.460	0.450	0.450	0.450	30,100
2026-01-30	0.480	0.480	0.450	0.460	0.460	153,100

← NewerPage 3 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.