TinOne Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.016	0.016	0.012	0.013	0.130	131,446
2022-06-28	0.013	0.013	0.013	0.013	0.130	1,000
2022-06-27	0.013	0.013	0.013	0.013	0.130	0
2022-06-24	0.012	0.013	0.012	0.013	0.130	40,000
2022-06-23	0.012	0.013	0.011	0.013	0.125	106,620
2022-06-22	0.017	0.017	0.015	0.015	0.150	39,500
2022-06-21	0.016	0.016	0.015	0.015	0.150	67,500
2022-06-20	0.016	0.016	0.016	0.016	0.160	10,000
2022-06-17	0.019	0.019	0.019	0.019	0.190	0
2022-06-16	0.019	0.019	0.019	0.019	0.190	38,600
2022-06-15	0.019	0.019	0.019	0.019	0.190	0
2022-06-14	0.019	0.019	0.019	0.019	0.190	40,000
2022-06-13	0.020	0.020	0.020	0.020	0.200	0
2022-06-10	0.020	0.020	0.020	0.020	0.200	0
2022-06-09	0.020	0.020	0.020	0.020	0.200	5,501
2022-06-08	0.020	0.020	0.020	0.020	0.200	10,000
2022-06-07	0.020	0.021	0.020	0.020	0.200	184,775
2022-06-06	0.022	0.022	0.022	0.022	0.220	500
2022-06-03	0.020	0.020	0.020	0.020	0.200	0
2022-06-02	0.020	0.020	0.020	0.020	0.200	25,000
2022-06-01	0.019	0.019	0.018	0.018	0.180	10,000
2022-05-31	0.019	0.019	0.018	0.018	0.180	83,000
2022-05-30	0.019	0.019	0.018	0.018	0.175	15,002
2022-05-27	0.018	0.019	0.018	0.019	0.190	36,000
2022-05-26	0.021	0.021	0.021	0.021	0.210	1,000
2022-05-25	0.020	0.020	0.020	0.020	0.200	5,000
2022-05-24	0.020	0.020	0.020	0.020	0.200	0
2022-05-20	0.020	0.020	0.020	0.020	0.200	0
2022-05-19	0.020	0.020	0.020	0.020	0.200	0
2022-05-18	0.020	0.020	0.020	0.020	0.200	28,500
2022-05-17	0.018	0.018	0.018	0.018	0.180	500
2022-05-16	0.017	0.019	0.017	0.019	0.185	42,500
2022-05-13	0.021	0.021	0.021	0.021	0.210	0
2022-05-12	0.021	0.021	0.021	0.021	0.210	0
2022-05-11	0.021	0.021	0.021	0.021	0.210	5,000
2022-05-10	0.023	0.023	0.020	0.021	0.210	198,010
2022-05-09	0.027	0.027	0.024	0.024	0.235	108,503
2022-05-06	0.027	0.027	0.027	0.027	0.265	84,000
2022-05-05	0.025	0.025	0.025	0.025	0.250	0
2022-05-04	0.025	0.025	0.025	0.025	0.250	10,000
2022-05-03	0.024	0.024	0.024	0.024	0.235	73,000
2022-05-02	0.026	0.026	0.025	0.025	0.250	34,500
2022-04-29	0.026	0.026	0.026	0.026	0.255	11,000
2022-04-28	0.025	0.025	0.025	0.025	0.250	6,000
2022-04-27	0.025	0.025	0.024	0.025	0.250	19,000
2022-04-26	0.025	0.025	0.025	0.025	0.250	116,000
2022-04-25	0.025	0.025	0.024	0.024	0.240	72,014
2022-04-22	0.028	0.028	0.028	0.028	0.275	68,000
2022-04-21	0.026	0.029	0.026	0.028	0.280	183,650
2022-04-20	0.026	0.026	0.026	0.026	0.260	0
2022-04-19	0.026	0.026	0.026	0.026	0.260	0
2022-04-18	0.026	0.026	0.026	0.026	0.260	0
2022-04-14	0.026	0.026	0.026	0.026	0.260	44,000
2022-04-13	0.025	0.026	0.025	0.026	0.255	41,935
2022-04-12	0.025	0.025	0.025	0.025	0.250	2,500
2022-04-11	0.024	0.024	0.024	0.024	0.235	41,000
2022-04-08	0.024	0.024	0.024	0.024	0.235	19,570
2022-04-07	0.027	0.027	0.026	0.026	0.260	11,000
2022-04-06	0.025	0.026	0.025	0.026	0.260	16,000
2022-04-05	0.024	0.026	0.024	0.026	0.255	13,000

← NewerPage 19 of 21 · 1,203 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.