Tinka Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.390	0.390	0.385	0.390	0.390	25,300
2026-10-16	0.380	0.400	0.370	0.385	0.385	157,900
2026-10-15	0.400	0.400	0.390	0.390	0.390	65,000
2026-10-14	0.400	0.410	0.390	0.400	0.400	153,500
2026-10-13	0.410	0.420	0.410	0.410	0.410	91,000
2026-10-09	0.420	0.420	0.420	0.420	0.420	3,500
2026-10-08	0.420	0.420	0.420	0.420	0.420	5,200
2026-10-07	0.440	0.440	0.430	0.440	0.440	42,500
2026-10-06	0.440	0.450	0.430	0.440	0.440	178,500
2026-10-05	0.440	0.440	0.430	0.440	0.440	51,700
2026-10-02	0.450	0.450	0.430	0.430	0.430	107,000
2026-10-01	0.470	0.470	0.450	0.450	0.450	121,600
2026-09-30	0.500	0.500	0.470	0.470	0.470	68,200
2026-09-29	0.500	0.500	0.500	0.500	0.500	54,000
2026-09-28	0.500	0.510	0.500	0.500	0.500	243,600
2026-09-25	0.520	0.530	0.520	0.520	0.520	59,500
2026-09-24	0.490	0.530	0.490	0.520	0.520	167,400
2026-09-23	0.470	0.500	0.460	0.500	0.500	92,200
2026-09-22	0.470	0.470	0.450	0.460	0.460	9,400
2026-09-21	0.460	0.460	0.450	0.450	0.450	36,700
2026-09-18	0.450	0.450	0.450	0.450	0.450	237,100
2026-09-17	0.440	0.450	0.430	0.450	0.450	133,000
2026-09-16	0.460	0.460	0.450	0.450	0.450	75,500
2026-09-15	0.470	0.470	0.450	0.460	0.460	163,500
2026-09-14	0.470	0.480	0.470	0.470	0.470	90,000
2026-09-11	0.480	0.480	0.460	0.470	0.470	93,200
2026-09-10	0.480	0.490	0.480	0.480	0.480	190,800
2026-09-09	0.470	0.490	0.470	0.480	0.480	131,700
2026-09-08	0.490	0.500	0.470	0.470	0.470	157,200
2026-09-04	0.480	0.480	0.470	0.470	0.470	34,000
2026-09-03	0.470	0.480	0.460	0.480	0.480	43,000
2026-09-02	0.480	0.480	0.460	0.460	0.460	7,800
2026-09-01	0.470	0.470	0.450	0.460	0.460	156,000
2026-08-31	0.470	0.500	0.470	0.480	0.480	202,600
2026-08-28	0.500	0.510	0.460	0.500	0.500	147,900
2026-08-27	0.480	0.520	0.460	0.500	0.500	355,400
2026-08-26	0.460	0.460	0.430	0.460	0.460	107,600
2026-08-25	0.440	0.440	0.410	0.440	0.440	322,000
2026-08-24	0.430	0.450	0.430	0.440	0.440	305,100
2026-08-21	0.450	0.450	0.420	0.430	0.430	64,800
2026-08-20	0.430	0.440	0.420	0.420	0.420	45,600
2026-08-19	0.430	0.430	0.410	0.430	0.430	94,500
2026-08-18	0.420	0.420	0.420	0.420	0.420	36,900
2026-08-17	0.430	0.450	0.430	0.430	0.430	96,000
2026-08-14	0.420	0.440	0.420	0.430	0.430	268,500
2026-08-13	0.460	0.460	0.420	0.420	0.420	190,900
2026-08-12	0.480	0.480	0.460	0.460	0.460	11,300
2026-08-11	0.470	0.480	0.460	0.460	0.460	156,300
2026-08-10	0.470	0.490	0.450	0.480	0.480	103,000
2026-08-07	0.470	0.470	0.470	0.470	0.470	3,900
2026-08-06	0.470	0.470	0.450	0.450	0.450	2,000
2026-08-05	0.470	0.470	0.440	0.440	0.440	97,800
2026-08-04	0.430	0.470	0.430	0.470	0.470	48,400
2026-07-31	0.420	0.430	0.420	0.430	0.430	9,700
2026-07-30	0.410	0.410	0.410	0.410	0.410	500
2026-07-29	0.440	0.440	0.400	0.400	0.400	130,700
2026-07-28	0.440	0.440	0.430	0.430	0.430	200,300
2026-07-27	0.440	0.440	0.440	0.440	0.440	600
2026-07-24	0.410	0.460	0.410	0.440	0.440	117,100
2026-07-23	0.410	0.410	0.400	0.400	0.400	22,500

Page 1 of 2 · 63 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.