TinOne Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.017	0.017	0.017	0.017	0.165	2,000
2023-03-16	0.018	0.018	0.018	0.018	0.180	0
2023-03-15	0.019	0.019	0.017	0.018	0.180	168,000
2023-03-14	0.019	0.020	0.018	0.019	0.190	250,125
2023-03-13	0.019	0.020	0.018	0.019	0.190	462,600
2023-03-10	0.016	0.018	0.014	0.016	0.160	354,860
2023-03-09	0.014	0.016	0.014	0.016	0.160	140,200
2023-03-08	0.013	0.015	0.013	0.014	0.135	37,860
2023-03-07	0.011	0.012	0.011	0.012	0.115	110,500
2023-03-06	0.012	0.012	0.010	0.010	0.100	43,650
2023-03-03	0.010	0.010	0.010	0.010	0.100	3,510
2023-03-02	0.012	0.012	0.010	0.010	0.100	18,000
2023-03-01	0.011	0.012	0.010	0.012	0.120	18,830
2023-02-28	0.012	0.012	0.012	0.012	0.120	1,000
2023-02-27	0.011	0.011	0.011	0.011	0.110	0
2023-02-24	0.011	0.011	0.011	0.011	0.110	2,506
2023-02-23	0.012	0.012	0.012	0.012	0.115	500
2023-02-22	0.013	0.013	0.013	0.013	0.130	8,000
2023-02-21	0.013	0.013	0.013	0.013	0.125	2,000
2023-02-17	0.014	0.014	0.013	0.013	0.130	5,100
2023-02-16	0.015	0.015	0.015	0.015	0.150	90,000
2023-02-15	0.014	0.015	0.014	0.015	0.145	52,500
2023-02-14	0.015	0.015	0.014	0.014	0.140	95,800
2023-02-13	0.017	0.017	0.011	0.013	0.130	182,750
2023-02-10	0.013	0.016	0.013	0.016	0.155	258,500
2023-02-09	0.011	0.015	0.011	0.015	0.145	449,021
2023-02-08	0.012	0.012	0.012	0.012	0.115	0
2023-02-07	0.012	0.012	0.012	0.012	0.115	4,347
2023-02-06	0.012	0.012	0.011	0.011	0.110	15,000
2023-02-03	0.012	0.012	0.010	0.010	0.100	195,000
2023-02-02	0.012	0.012	0.012	0.012	0.120	44,500
2023-02-01	0.011	0.011	0.010	0.011	0.110	179,279
2023-01-31	0.010	0.010	0.010	0.010	0.100	412,700
2023-01-30	0.010	0.010	0.010	0.010	0.100	2,000
2023-01-27	0.009	0.009	0.009	0.009	0.090	33,000
2023-01-26	0.008	0.009	0.008	0.009	0.085	7,000
2023-01-25	0.010	0.010	0.010	0.010	0.100	99,000
2023-01-24	0.010	0.010	0.010	0.010	0.100	0
2023-01-23	0.010	0.010	0.010	0.010	0.100	10,000
2023-01-20	0.009	0.009	0.009	0.009	0.090	0
2023-01-19	0.008	0.009	0.008	0.009	0.090	291,000
2023-01-18	0.009	0.009	0.009	0.009	0.085	20,000
2023-01-17	0.008	0.008	0.008	0.008	0.080	0
2023-01-16	0.008	0.008	0.008	0.008	0.080	0
2023-01-13	0.008	0.008	0.008	0.008	0.080	20,000
2023-01-12	0.007	0.007	0.007	0.007	0.070	0
2023-01-11	0.007	0.007	0.007	0.007	0.070	100,000
2023-01-10	0.008	0.008	0.008	0.008	0.075	0
2023-01-09	0.008	0.008	0.008	0.008	0.075	88,000
2023-01-06	0.007	0.007	0.007	0.007	0.070	40,000
2023-01-05	0.008	0.008	0.008	0.008	0.080	0
2023-01-04	0.008	0.008	0.008	0.008	0.080	0
2023-01-03	0.009	0.009	0.008	0.008	0.080	51,500
2022-12-30	0.008	0.008	0.008	0.008	0.080	24,000
2022-12-29	0.008	0.008	0.008	0.008	0.080	35,357
2022-12-28	0.009	0.009	0.008	0.008	0.080	164,000
2022-12-23	0.008	0.009	0.008	0.009	0.085	167,039
2022-12-22	0.008	0.008	0.008	0.008	0.075	0
2022-12-21	0.008	0.008	0.008	0.008	0.075	0
2022-12-20	0.009	0.009	0.008	0.008	0.075	19,700

← NewerPage 16 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.