TinOne Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.013	0.013	0.010	0.012	0.115	142,010
2023-06-12	0.013	0.013	0.013	0.013	0.125	60,500
2023-06-09	0.013	0.013	0.013	0.013	0.130	21,500
2023-06-08	0.013	0.013	0.013	0.013	0.125	0
2023-06-07	0.013	0.013	0.013	0.013	0.125	13,500
2023-06-06	0.013	0.013	0.013	0.013	0.130	5,001
2023-06-05	0.014	0.014	0.012	0.013	0.130	81,000
2023-06-02	0.014	0.014	0.014	0.014	0.140	0
2023-06-01	0.013	0.014	0.013	0.014	0.140	19,001
2023-05-31	0.013	0.013	0.013	0.013	0.130	0
2023-05-30	0.014	0.014	0.013	0.013	0.130	11,500
2023-05-29	0.014	0.014	0.013	0.013	0.130	11,500
2023-05-26	0.013	0.014	0.013	0.014	0.140	35,000
2023-05-25	0.014	0.014	0.013	0.013	0.125	58,000
2023-05-24	0.013	0.014	0.013	0.014	0.140	36,000
2023-05-23	0.014	0.014	0.013	0.013	0.130	93,500
2023-05-19	0.013	0.014	0.013	0.014	0.140	42,370
2023-05-18	0.014	0.014	0.013	0.013	0.130	66,000
2023-05-17	0.013	0.014	0.013	0.013	0.130	78,200
2023-05-16	0.014	0.014	0.014	0.014	0.135	125,000
2023-05-15	0.015	0.015	0.014	0.015	0.145	55,502
2023-05-12	0.014	0.015	0.014	0.015	0.150	10,750
2023-05-11	0.015	0.015	0.014	0.015	0.145	33,000
2023-05-10	0.015	0.015	0.015	0.015	0.145	13,000
2023-05-09	0.015	0.015	0.014	0.014	0.140	140,500
2023-05-08	0.015	0.015	0.014	0.015	0.145	307,380
2023-05-05	0.015	0.015	0.015	0.015	0.145	120,250
2023-05-04	0.016	0.016	0.015	0.015	0.150	56,000
2023-05-03	0.016	0.016	0.015	0.016	0.160	140,500
2023-05-02	0.016	0.016	0.015	0.016	0.155	314,650
2023-05-01	0.017	0.017	0.015	0.016	0.155	209,620
2023-04-28	0.018	0.018	0.016	0.017	0.170	71,000
2023-04-27	0.017	0.018	0.017	0.018	0.175	153,100
2023-04-26	0.018	0.018	0.017	0.017	0.165	135,500
2023-04-25	0.019	0.020	0.017	0.019	0.185	1,238,500
2023-04-24	0.017	0.018	0.016	0.018	0.175	123,000
2023-04-21	0.017	0.017	0.017	0.017	0.165	93,200
2023-04-20	0.017	0.017	0.017	0.017	0.170	20,000
2023-04-19	0.018	0.018	0.017	0.017	0.170	175,500
2023-04-18	0.017	0.017	0.017	0.017	0.165	57,500
2023-04-17	0.015	0.016	0.014	0.015	0.150	349,671
2023-04-14	0.015	0.015	0.015	0.015	0.145	0
2023-04-13	0.015	0.015	0.015	0.015	0.145	0
2023-04-12	0.015	0.015	0.015	0.015	0.145	0
2023-04-11	0.015	0.015	0.015	0.015	0.145	103,538
2023-04-10	0.015	0.015	0.015	0.015	0.145	2,000
2023-04-06	0.015	0.015	0.015	0.015	0.145	37,500
2023-04-05	0.015	0.015	0.015	0.015	0.150	4,425
2023-04-04	0.017	0.017	0.015	0.015	0.150	64,000
2023-04-03	0.017	0.017	0.015	0.015	0.150	113,300
2023-03-31	0.016	0.016	0.016	0.016	0.160	500
2023-03-30	0.018	0.018	0.016	0.016	0.155	15,000
2023-03-29	0.018	0.018	0.018	0.018	0.180	20,029
2023-03-28	0.016	0.019	0.016	0.018	0.180	36,499
2023-03-27	0.017	0.017	0.017	0.017	0.165	107,955
2023-03-24	0.017	0.017	0.017	0.017	0.165	12,800
2023-03-23	0.019	0.019	0.019	0.019	0.185	3,955
2023-03-22	0.018	0.018	0.017	0.017	0.165	6,000
2023-03-21	0.018	0.018	0.017	0.018	0.175	234,000
2023-03-20	0.018	0.018	0.017	0.017	0.170	287,865

← NewerPage 15 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.