TinOne Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.006	0.006	0.006	0.006	0.060	13,500
2023-09-07	0.006	0.006	0.006	0.006	0.060	69,200
2023-09-06	0.006	0.006	0.006	0.006	0.055	93,350
2023-09-05	0.007	0.007	0.006	0.006	0.060	971,725
2023-09-01	0.009	0.009	0.009	0.009	0.085	0
2023-08-31	0.008	0.009	0.008	0.009	0.085	14,000
2023-08-30	0.008	0.008	0.008	0.008	0.075	10,500
2023-08-29	0.008	0.008	0.007	0.007	0.070	28,000
2023-08-28	0.009	0.009	0.008	0.008	0.075	63,673
2023-08-25	0.008	0.008	0.008	0.008	0.080	0
2023-08-24	0.009	0.009	0.008	0.008	0.080	49,000
2023-08-23	0.009	0.009	0.009	0.009	0.085	6,000
2023-08-22	0.009	0.009	0.008	0.008	0.080	125,000
2023-08-21	0.009	0.009	0.009	0.009	0.085	0
2023-08-18	0.009	0.009	0.008	0.009	0.085	60,006
2023-08-17	0.009	0.009	0.008	0.008	0.080	103,100
2023-08-16	0.009	0.009	0.009	0.009	0.090	24,000
2023-08-15	0.010	0.010	0.009	0.010	0.095	67,352
2023-08-14	0.009	0.009	0.009	0.009	0.090	10,000
2023-08-11	0.009	0.009	0.009	0.009	0.090	3,000
2023-08-10	0.009	0.009	0.009	0.009	0.090	11,000
2023-08-09	0.010	0.010	0.009	0.010	0.095	81,015
2023-08-08	0.010	0.010	0.010	0.010	0.100	10,000
2023-08-04	0.010	0.010	0.009	0.009	0.090	79,025
2023-08-03	0.010	0.010	0.010	0.010	0.095	50,000
2023-08-02	0.010	0.010	0.010	0.010	0.095	228,455
2023-08-01	0.010	0.010	0.010	0.010	0.100	18,750
2023-07-31	0.009	0.010	0.009	0.010	0.095	24,500
2023-07-28	0.010	0.010	0.009	0.009	0.090	61,890
2023-07-27	0.010	0.010	0.010	0.010	0.095	0
2023-07-26	0.009	0.010	0.009	0.010	0.095	97,000
2023-07-25	0.009	0.009	0.009	0.009	0.085	0
2023-07-24	0.009	0.009	0.009	0.009	0.085	50,324
2023-07-21	0.009	0.009	0.009	0.009	0.085	0
2023-07-20	0.009	0.009	0.009	0.009	0.085	10,000
2023-07-19	0.009	0.009	0.008	0.008	0.080	103,000
2023-07-18	0.009	0.009	0.008	0.008	0.080	36,000
2023-07-17	0.009	0.009	0.008	0.009	0.085	49,000
2023-07-14	0.009	0.009	0.009	0.009	0.090	280,000
2023-07-13	0.009	0.009	0.008	0.008	0.080	93,000
2023-07-12	0.008	0.009	0.008	0.008	0.080	51,500
2023-07-11	0.009	0.009	0.008	0.008	0.080	258,000
2023-07-10	0.010	0.010	0.009	0.009	0.090	85,000
2023-07-07	0.012	0.012	0.010	0.010	0.100	5,090
2023-07-06	0.010	0.010	0.010	0.010	0.095	0
2023-07-05	0.011	0.011	0.010	0.010	0.095	79,500
2023-07-04	0.011	0.011	0.011	0.011	0.110	7,000
2023-06-30	0.012	0.012	0.011	0.011	0.110	38,500
2023-06-29	0.011	0.011	0.011	0.011	0.105	0
2023-06-28	0.011	0.011	0.011	0.011	0.105	1,500
2023-06-27	0.011	0.011	0.010	0.010	0.100	32,500
2023-06-26	0.011	0.012	0.010	0.012	0.115	40,000
2023-06-23	0.011	0.011	0.011	0.011	0.110	4,500
2023-06-22	0.011	0.011	0.011	0.011	0.110	0
2023-06-21	0.012	0.012	0.011	0.011	0.110	20,000
2023-06-20	0.011	0.011	0.010	0.010	0.100	32,500
2023-06-19	0.010	0.010	0.010	0.010	0.100	0
2023-06-16	0.010	0.010	0.010	0.010	0.100	13,200
2023-06-15	0.012	0.012	0.010	0.010	0.100	216,500
2023-06-14	0.011	0.012	0.011	0.012	0.115	312,500

← NewerPage 14 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.