TinOne Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.015	0.015	0.015	0.015	0.150	200
2024-02-29	0.015	0.015	0.015	0.015	0.150	3,400
2024-02-28	0.015	0.015	0.015	0.015	0.150	2,800
2024-02-27	0.015	0.015	0.015	0.015	0.150	2,400
2024-02-26	0.020	0.020	0.015	0.015	0.150	15,901
2024-02-23	0.015	0.015	0.015	0.015	0.150	12,780
2024-02-22	0.020	0.020	0.020	0.020	0.200	0
2024-02-21	0.020	0.020	0.020	0.020	0.200	46,250
2024-02-20	0.020	0.020	0.020	0.020	0.200	200
2024-02-16	0.020	0.020	0.020	0.020	0.200	4,060
2024-02-15	0.025	0.025	0.025	0.025	0.250	0
2024-02-14	0.020	0.025	0.020	0.025	0.250	900
2024-02-13	0.030	0.030	0.030	0.030	0.300	0
2024-02-12	0.030	0.030	0.030	0.030	0.300	100
2024-02-09	0.030	0.030	0.030	0.030	0.300	2,350
2024-02-08	0.025	0.025	0.025	0.025	0.250	0
2024-02-07	0.025	0.025	0.025	0.025	0.250	2,630
2024-02-06	0.025	0.025	0.025	0.025	0.250	0
2024-02-05	0.030	0.030	0.025	0.025	0.250	7,000
2024-02-02	0.030	0.030	0.030	0.030	0.300	0
2024-02-01	0.030	0.030	0.030	0.030	0.300	0
2024-01-31	0.003	0.003	0.003	0.003	0.030	0
2024-01-30	0.003	0.003	0.003	0.003	0.030	4,000
2024-01-29	0.003	0.003	0.003	0.003	0.030	10,000
2024-01-26	0.003	0.003	0.003	0.003	0.030	140,000
2024-01-25	0.003	0.003	0.003	0.003	0.030	15,000
2024-01-24	0.003	0.004	0.003	0.004	0.035	90,000
2024-01-23	0.003	0.003	0.003	0.003	0.030	198,500
2024-01-22	0.003	0.003	0.003	0.003	0.030	40,000
2024-01-19	0.003	0.003	0.003	0.003	0.025	45,500
2024-01-18	0.003	0.003	0.003	0.003	0.025	0
2024-01-17	0.003	0.003	0.003	0.003	0.025	45,000
2024-01-16	0.003	0.003	0.003	0.003	0.025	5,000
2024-01-15	0.003	0.003	0.003	0.003	0.025	15,000
2024-01-12	0.003	0.003	0.003	0.003	0.025	220,000
2024-01-11	0.003	0.003	0.003	0.003	0.030	5,000
2024-01-10	0.003	0.003	0.003	0.003	0.030	34,000
2024-01-09	0.003	0.004	0.003	0.003	0.030	1,705,401
2024-01-08	0.003	0.003	0.003	0.003	0.025	10,000
2024-01-05	0.003	0.003	0.003	0.003	0.025	0
2024-01-04	0.003	0.003	0.003	0.003	0.025	10,000
2024-01-03	0.003	0.003	0.003	0.003	0.025	25,000
2024-01-02	0.003	0.003	0.003	0.003	0.025	0
2023-12-29	0.003	0.003	0.003	0.003	0.025	113,000
2023-12-28	0.003	0.003	0.003	0.003	0.025	125,000
2023-12-27	0.003	0.003	0.003	0.003	0.025	137,275
2023-12-22	0.003	0.003	0.003	0.003	0.025	55,000
2023-12-21	0.003	0.003	0.003	0.003	0.030	16,000
2023-12-20	0.003	0.003	0.003	0.003	0.030	80,400
2023-12-19	0.003	0.003	0.003	0.003	0.030	46,000
2023-12-18	0.003	0.003	0.003	0.003	0.030	35,000
2023-12-15	0.004	0.004	0.003	0.003	0.030	81,100
2023-12-14	0.003	0.003	0.003	0.003	0.030	24,000
2023-12-13	0.003	0.003	0.003	0.003	0.030	15,000
2023-12-12	0.003	0.003	0.003	0.003	0.030	65,200
2023-12-11	0.003	0.003	0.003	0.003	0.030	139,000
2023-12-08	0.003	0.003	0.003	0.003	0.030	93,000
2023-12-07	0.004	0.004	0.004	0.004	0.035	0
2023-12-06	0.004	0.004	0.003	0.004	0.035	50,000
2023-12-05	0.004	0.004	0.004	0.004	0.040	0

← NewerPage 12 of 21 · 1,202 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.