TinOne Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.009	0.009	0.009	0.009	0.090	0
2022-12-16	0.010	0.010	0.008	0.009	0.090	210,254
2022-12-15	0.008	0.008	0.007	0.007	0.070	65,045
2022-12-14	0.007	0.007	0.006	0.006	0.055	117,000
2022-12-13	0.007	0.007	0.007	0.007	0.070	0
2022-12-12	0.007	0.007	0.007	0.007	0.070	3,000
2022-12-09	0.007	0.007	0.007	0.007	0.070	50,000
2022-12-08	0.007	0.007	0.007	0.007	0.070	0
2022-12-07	0.007	0.007	0.007	0.007	0.070	0
2022-12-06	0.007	0.007	0.007	0.007	0.070	48,000
2022-12-05	0.007	0.007	0.007	0.007	0.070	0
2022-12-02	0.007	0.007	0.007	0.007	0.070	30,000
2022-12-01	0.007	0.007	0.007	0.007	0.070	35,000
2022-11-30	0.008	0.008	0.008	0.008	0.075	0
2022-11-29	0.008	0.008	0.008	0.008	0.075	20,800
2022-11-28	0.008	0.008	0.008	0.008	0.080	7,500
2022-11-25	0.008	0.008	0.008	0.008	0.080	47,000
2022-11-24	0.009	0.009	0.008	0.008	0.080	59,900
2022-11-23	0.009	0.009	0.009	0.009	0.085	0
2022-11-22	0.009	0.009	0.009	0.009	0.085	2,000
2022-11-21	0.009	0.009	0.009	0.009	0.085	10,000
2022-11-18	0.009	0.009	0.009	0.009	0.085	1,000
2022-11-17	0.009	0.009	0.009	0.009	0.085	0
2022-11-16	0.008	0.009	0.008	0.009	0.085	296,500
2022-11-15	0.008	0.008	0.008	0.008	0.075	0
2022-11-14	0.008	0.008	0.008	0.008	0.075	0
2022-11-11	0.006	0.008	0.006	0.008	0.075	2,200
2022-11-10	0.007	0.007	0.007	0.007	0.070	0
2022-11-09	0.007	0.007	0.007	0.007	0.070	0
2022-11-08	0.007	0.007	0.007	0.007	0.070	0
2022-11-07	0.007	0.007	0.007	0.007	0.070	10,000
2022-11-04	0.007	0.007	0.007	0.007	0.070	0
2022-11-03	0.007	0.007	0.007	0.007	0.070	0
2022-11-02	0.007	0.007	0.007	0.007	0.070	1,000
2022-11-01	0.007	0.007	0.007	0.007	0.070	30,000
2022-10-31	0.007	0.007	0.007	0.007	0.070	16,015
2022-10-28	0.008	0.008	0.008	0.008	0.075	0
2022-10-27	0.008	0.008	0.008	0.008	0.075	0
2022-10-26	0.008	0.008	0.008	0.008	0.075	0
2022-10-25	0.008	0.008	0.008	0.008	0.075	0
2022-10-24	0.008	0.008	0.008	0.008	0.075	0
2022-10-21	0.008	0.008	0.008	0.008	0.075	0
2022-10-20	0.008	0.008	0.008	0.008	0.075	0
2022-10-19	0.008	0.008	0.008	0.008	0.075	49,000
2022-10-18	0.007	0.008	0.007	0.008	0.075	150,357
2022-10-17	0.007	0.007	0.007	0.007	0.070	7,000
2022-10-14	0.007	0.007	0.007	0.007	0.070	0
2022-10-13	0.007	0.007	0.007	0.007	0.070	0
2022-10-12	0.007	0.007	0.007	0.007	0.070	0
2022-10-11	0.008	0.008	0.007	0.007	0.070	4,510
2022-10-07	0.006	0.007	0.006	0.007	0.065	11,000
2022-10-06	0.008	0.008	0.008	0.008	0.075	1,500
2022-10-05	0.008	0.008	0.008	0.008	0.075	0
2022-10-04	0.008	0.008	0.008	0.008	0.075	0
2022-10-03	0.008	0.008	0.008	0.008	0.075	14,000
2022-09-30	0.006	0.008	0.006	0.008	0.075	80,000
2022-09-29	0.005	0.006	0.005	0.006	0.060	84,000
2022-09-28	0.006	0.006	0.006	0.006	0.060	23,090
2022-09-27	0.008	0.008	0.007	0.007	0.070	108,040
2022-09-26	0.008	0.008	0.008	0.008	0.080	20,000

← NewerPage 17 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.