TinOne Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.004	0.004	0.003	0.004	0.040	320,500
2023-12-01	0.004	0.004	0.004	0.004	0.040	11,000
2023-11-30	0.005	0.005	0.004	0.004	0.040	31,500
2023-11-29	0.004	0.004	0.004	0.004	0.040	40,000
2023-11-28	0.004	0.005	0.004	0.005	0.045	40,000
2023-11-27	0.004	0.004	0.004	0.004	0.040	3,000
2023-11-24	0.004	0.004	0.004	0.004	0.040	177,000
2023-11-23	0.004	0.004	0.004	0.004	0.040	10,000
2023-11-22	0.004	0.004	0.004	0.004	0.040	15,000
2023-11-21	0.005	0.005	0.004	0.004	0.035	472,500
2023-11-20	0.005	0.005	0.005	0.005	0.050	31,000
2023-11-17	0.006	0.006	0.005	0.005	0.050	355,000
2023-11-16	0.005	0.006	0.005	0.006	0.055	171,000
2023-11-15	0.006	0.006	0.006	0.006	0.055	0
2023-11-14	0.005	0.006	0.005	0.006	0.055	11,000
2023-11-13	0.005	0.005	0.005	0.005	0.050	5,000
2023-11-10	0.006	0.006	0.006	0.006	0.055	8,180
2023-11-09	0.004	0.005	0.004	0.005	0.050	17,000
2023-11-08	0.004	0.004	0.004	0.004	0.040	0
2023-11-07	0.004	0.004	0.004	0.004	0.040	0
2023-11-06	0.004	0.004	0.004	0.004	0.040	0
2023-11-03	0.005	0.005	0.004	0.004	0.040	22,848
2023-11-02	0.004	0.004	0.004	0.004	0.040	10,000
2023-11-01	0.005	0.005	0.004	0.004	0.040	73,750
2023-10-31	0.005	0.006	0.005	0.006	0.060	12,000
2023-10-30	0.006	0.006	0.006	0.006	0.055	19,791
2023-10-27	0.005	0.005	0.005	0.005	0.050	0
2023-10-26	0.005	0.005	0.005	0.005	0.050	10,000
2023-10-25	0.005	0.005	0.005	0.005	0.050	0
2023-10-24	0.005	0.005	0.005	0.005	0.050	18,000
2023-10-23	0.005	0.005	0.005	0.005	0.050	0
2023-10-20	0.005	0.005	0.005	0.005	0.050	9,000
2023-10-19	0.005	0.005	0.005	0.005	0.045	16,980
2023-10-18	0.005	0.005	0.005	0.005	0.050	12,000
2023-10-17	0.006	0.006	0.006	0.006	0.055	5,000
2023-10-16	0.006	0.006	0.006	0.006	0.055	0
2023-10-13	0.006	0.006	0.006	0.006	0.055	19,181
2023-10-12	0.005	0.005	0.005	0.005	0.045	24,000
2023-10-11	0.005	0.005	0.005	0.005	0.050	8,000
2023-10-10	0.005	0.005	0.005	0.005	0.050	14,000
2023-10-06	0.005	0.005	0.005	0.005	0.050	10,000
2023-10-05	0.005	0.005	0.005	0.005	0.050	15,000
2023-10-04	0.005	0.005	0.005	0.005	0.050	5,000
2023-10-03	0.005	0.005	0.005	0.005	0.050	10,000
2023-10-02	0.005	0.005	0.005	0.005	0.050	44,500
2023-09-29	0.006	0.006	0.006	0.006	0.055	11,000
2023-09-28	0.005	0.005	0.005	0.005	0.050	6,000
2023-09-27	0.005	0.005	0.005	0.005	0.050	68,044
2023-09-26	0.006	0.006	0.006	0.006	0.055	6,250
2023-09-25	0.006	0.006	0.005	0.006	0.055	89,000
2023-09-22	0.006	0.006	0.006	0.006	0.060	3,110
2023-09-21	0.006	0.006	0.006	0.006	0.060	46,000
2023-09-20	0.006	0.006	0.006	0.006	0.060	5,000
2023-09-19	0.006	0.006	0.006	0.006	0.060	0
2023-09-18	0.006	0.006	0.006	0.006	0.060	13,000
2023-09-15	0.007	0.007	0.007	0.007	0.065	3,000
2023-09-14	0.007	0.007	0.007	0.007	0.065	5,000
2023-09-13	0.006	0.007	0.006	0.007	0.065	20,000
2023-09-12	0.006	0.006	0.006	0.006	0.060	23,030
2023-09-11	0.006	0.006	0.006	0.006	0.060	19,000

← NewerPage 13 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.