Tinka Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.480	0.480	0.450	0.460	0.460	153,100
2026-01-29	0.500	0.510	0.490	0.500	0.500	72,600
2026-01-28	0.510	0.510	0.490	0.490	0.490	159,400
2026-01-27	0.490	0.510	0.490	0.500	0.500	57,400
2026-01-26	0.520	0.520	0.490	0.490	0.490	147,500
2026-01-23	0.500	0.520	0.500	0.500	0.500	143,200
2026-01-22	0.500	0.530	0.500	0.520	0.520	156,000
2026-01-21	0.500	0.500	0.480	0.500	0.500	212,000
2026-01-20	0.500	0.500	0.480	0.480	0.480	123,100
2026-01-19	0.500	0.510	0.500	0.510	0.510	33,300
2026-01-16	0.520	0.530	0.500	0.500	0.500	52,000
2026-01-15	0.500	0.530	0.500	0.510	0.510	1,318,300
2026-01-14	0.510	0.510	0.500	0.500	0.500	162,100
2026-01-13	0.530	0.530	0.500	0.510	0.510	99,700
2026-01-12	0.550	0.550	0.530	0.530	0.530	391,000
2026-01-09	0.530	0.550	0.510	0.550	0.550	118,700
2026-01-08	0.510	0.550	0.510	0.540	0.540	95,300
2026-01-07	0.520	0.520	0.500	0.520	0.520	96,500
2026-01-06	0.490	0.540	0.490	0.520	0.520	135,200
2026-01-05	0.480	0.490	0.460	0.490	0.490	143,500
2026-01-02	0.430	0.490	0.430	0.470	0.470	22,100
2025-12-31	0.440	0.440	0.430	0.440	0.440	113,100
2025-12-30	0.420	0.440	0.420	0.440	0.440	265,000
2025-12-29	0.430	0.430	0.410	0.420	0.420	79,400
2025-12-24	0.420	0.420	0.420	0.420	0.420	6,000
2025-12-23	0.430	0.440	0.420	0.420	0.420	86,600
2025-12-22	0.420	0.430	0.400	0.430	0.430	35,800
2025-12-19	0.410	0.440	0.390	0.430	0.430	258,700
2025-12-18	0.420	0.420	0.400	0.400	0.400	7,500
2025-12-17	0.410	0.410	0.400	0.400	0.400	90,600
2025-12-16	0.410	0.410	0.400	0.400	0.400	62,000
2025-12-15	0.430	0.430	0.400	0.410	0.410	293,300
2025-12-12	0.430	0.450	0.430	0.440	0.440	24,500
2025-12-11	0.450	0.450	0.420	0.430	0.430	69,500
2025-12-10	0.430	0.450	0.430	0.450	0.450	32,900
2025-12-09	0.450	0.450	0.400	0.430	0.430	78,900
2025-12-08	0.460	0.460	0.430	0.460	0.460	57,300
2025-12-05	0.470	0.470	0.470	0.470	0.470	1,400
2025-12-04	0.470	0.470	0.470	0.470	0.470	0
2025-12-03	0.460	0.470	0.460	0.470	0.470	5,500
2025-12-02	0.470	0.490	0.460	0.460	0.460	17,100
2025-12-01	0.480	0.480	0.480	0.480	0.480	5,000
2025-11-28	0.460	0.460	0.420	0.460	0.460	171,400
2025-11-27	0.470	0.470	0.450	0.460	0.460	41,900
2025-11-26	0.460	0.480	0.450	0.470	0.470	163,400
2025-11-25	0.450	0.500	0.450	0.490	0.490	112,300
2025-11-24	0.430	0.450	0.430	0.450	0.450	34,000
2025-11-21	0.450	0.470	0.440	0.450	0.450	242,700
2025-11-20	0.450	0.450	0.430	0.440	0.440	168,900
2025-11-19	0.450	0.500	0.450	0.500	0.500	257,600
2025-11-18	0.440	0.450	0.440	0.450	0.450	2,900
2025-11-17	0.440	0.450	0.420	0.450	0.450	95,800
2025-11-14	0.450	0.450	0.440	0.450	0.450	17,500
2025-11-13	0.460	0.460	0.440	0.460	0.460	98,800
2025-11-12	0.470	0.480	0.460	0.470	0.470	61,500
2025-11-11	0.480	0.500	0.470	0.490	0.490	16,000
2025-11-10	0.470	0.480	0.450	0.480	0.480	142,800
2025-11-07	0.460	0.460	0.460	0.460	0.460	12,300
2025-11-06	0.470	0.480	0.460	0.460	0.460	7,000
2025-11-05	0.460	0.490	0.460	0.480	0.480	34,100

← NewerPage 4 of 21 · 1,259 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.