TinOne Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.009	0.009	0.008	0.008	0.080	40,105
2022-09-22	0.009	0.009	0.009	0.009	0.090	0
2022-09-21	0.009	0.009	0.009	0.009	0.090	0
2022-09-20	0.009	0.009	0.009	0.009	0.090	23,000
2022-09-19	0.009	0.009	0.009	0.009	0.090	60,000
2022-09-16	0.008	0.008	0.008	0.008	0.080	0
2022-09-15	0.008	0.008	0.008	0.008	0.080	0
2022-09-14	0.009	0.009	0.008	0.008	0.080	75,000
2022-09-13	0.009	0.009	0.009	0.009	0.090	0
2022-09-12	0.009	0.009	0.009	0.009	0.090	35,000
2022-09-09	0.010	0.010	0.010	0.010	0.095	0
2022-09-08	0.010	0.010	0.010	0.010	0.095	0
2022-09-07	0.010	0.010	0.010	0.010	0.095	10,000
2022-09-06	0.010	0.010	0.010	0.010	0.095	122,160
2022-09-02	0.009	0.009	0.009	0.009	0.090	4,000
2022-09-01	0.009	0.009	0.009	0.009	0.085	40,000
2022-08-31	0.010	0.010	0.010	0.010	0.100	8,700
2022-08-30	0.011	0.011	0.010	0.010	0.100	85,200
2022-08-29	0.010	0.010	0.010	0.010	0.100	20,600
2022-08-26	0.010	0.010	0.009	0.010	0.095	48,500
2022-08-25	0.010	0.010	0.010	0.010	0.100	2,500
2022-08-24	0.010	0.010	0.009	0.009	0.090	64,000
2022-08-23	0.009	0.010	0.009	0.010	0.095	40,000
2022-08-22	0.009	0.009	0.009	0.009	0.090	106,075
2022-08-19	0.009	0.010	0.009	0.009	0.090	377,600
2022-08-18	0.008	0.008	0.008	0.008	0.080	0
2022-08-17	0.008	0.008	0.008	0.008	0.080	10,000
2022-08-16	0.009	0.009	0.009	0.009	0.085	76,500
2022-08-15	0.009	0.009	0.009	0.009	0.085	49,004
2022-08-12	0.008	0.008	0.008	0.008	0.080	3,000
2022-08-11	0.010	0.010	0.009	0.009	0.085	49,500
2022-08-10	0.009	0.009	0.009	0.009	0.090	0
2022-08-09	0.009	0.009	0.009	0.009	0.090	0
2022-08-08	0.009	0.009	0.009	0.009	0.090	40,000
2022-08-05	0.009	0.009	0.009	0.009	0.090	35,500
2022-08-04	0.010	0.010	0.010	0.010	0.100	23,000
2022-08-03	0.010	0.010	0.010	0.010	0.095	0
2022-08-02	0.009	0.010	0.009	0.010	0.095	23,900
2022-07-29	0.011	0.011	0.009	0.009	0.090	32,000
2022-07-28	0.009	0.009	0.009	0.009	0.090	37,000
2022-07-27	0.009	0.009	0.009	0.009	0.090	60,100
2022-07-26	0.009	0.009	0.008	0.008	0.080	179,500
2022-07-25	0.009	0.009	0.009	0.009	0.085	80,100
2022-07-22	0.009	0.009	0.009	0.009	0.090	120,000
2022-07-21	0.008	0.008	0.008	0.008	0.080	178,767
2022-07-20	0.010	0.010	0.009	0.009	0.090	103,000
2022-07-19	0.011	0.011	0.010	0.010	0.100	196,000
2022-07-18	0.011	0.011	0.011	0.011	0.110	46,300
2022-07-15	0.011	0.012	0.011	0.011	0.110	189,000
2022-07-14	0.013	0.013	0.012	0.012	0.115	92,502
2022-07-13	0.013	0.013	0.013	0.013	0.130	0
2022-07-12	0.015	0.015	0.013	0.013	0.130	232,500
2022-07-11	0.018	0.018	0.016	0.016	0.160	66,650
2022-07-08	0.019	0.019	0.018	0.018	0.180	338,100
2022-07-07	0.019	0.019	0.018	0.019	0.190	668,500
2022-07-06	0.020	0.021	0.016	0.018	0.180	774,470
2022-07-05	0.022	0.022	0.018	0.020	0.200	1,557,465
2022-07-04	0.019	0.020	0.018	0.019	0.190	333,194
2022-06-30	0.015	0.019	0.014	0.016	0.160	1,386,700
2022-06-29	0.016	0.016	0.012	0.013	0.130	131,446

← NewerPage 18 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.