TinOne Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.026	0.026	0.026	0.026	0.260	0
2022-03-31	0.026	0.026	0.026	0.026	0.260	10,000
2022-03-30	0.027	0.027	0.026	0.026	0.260	37,500
2022-03-29	0.027	0.027	0.025	0.026	0.260	181,027
2022-03-28	0.027	0.027	0.026	0.027	0.265	43,030
2022-03-25	0.028	0.028	0.027	0.027	0.270	55,511
2022-03-24	0.028	0.028	0.028	0.028	0.280	18,111
2022-03-23	0.027	0.028	0.027	0.027	0.270	67,000
2022-03-22	0.029	0.029	0.027	0.027	0.270	54,000
2022-03-21	0.030	0.030	0.029	0.029	0.290	36,000
2022-03-18	0.031	0.031	0.030	0.030	0.300	35,000
2022-03-17	0.027	0.031	0.027	0.031	0.305	117,500
2022-03-16	0.026	0.027	0.026	0.027	0.265	10,060
2022-03-15	0.028	0.028	0.027	0.027	0.265	28,500
2022-03-14	0.028	0.028	0.028	0.028	0.280	36,500
2022-03-11	0.030	0.030	0.029	0.029	0.290	111,240
2022-03-10	0.032	0.032	0.030	0.030	0.300	52,800
2022-03-09	0.033	0.033	0.032	0.032	0.315	42,000
2022-03-08	0.034	0.035	0.031	0.032	0.320	135,108
2022-03-07	0.036	0.036	0.033	0.033	0.330	80,519
2022-03-04	0.039	0.039	0.038	0.038	0.380	261,150
2022-03-03	0.043	0.043	0.038	0.039	0.390	439,061
2022-03-02	0.047	0.048	0.037	0.041	0.410	788,930
2022-03-01	0.046	0.047	0.044	0.045	0.450	369,759
2022-02-28	0.047	0.047	0.044	0.044	0.435	321,609
2022-02-25	0.041	0.050	0.040	0.045	0.450	456,970
2022-02-24	0.031	0.034	0.029	0.034	0.340	73,857
2022-02-23	0.033	0.036	0.033	0.034	0.335	101,000
2022-02-22	0.030	0.034	0.030	0.031	0.310	34,000
2022-02-18	0.030	0.030	0.030	0.030	0.300	0
2022-02-17	0.030	0.030	0.030	0.030	0.300	0
2022-02-16	0.030	0.030	0.030	0.030	0.300	0
2022-02-15	0.029	0.030	0.029	0.030	0.300	19,000
2022-02-14	0.033	0.033	0.033	0.033	0.330	0
2022-02-11	0.033	0.033	0.033	0.033	0.330	0
2022-02-10	0.033	0.033	0.033	0.033	0.330	0
2022-02-09	0.033	0.033	0.033	0.033	0.330	0
2022-02-08	0.033	0.033	0.033	0.033	0.330	25,014
2022-02-07	0.031	0.031	0.031	0.031	0.310	5,004
2022-02-04	0.035	0.035	0.035	0.035	0.350	0
2022-02-03	0.035	0.035	0.035	0.035	0.350	0
2022-02-02	0.035	0.035	0.035	0.035	0.350	8,357
2022-02-01	0.030	0.030	0.030	0.030	0.300	54,000
2022-01-31	0.027	0.027	0.027	0.027	0.270	15,000
2022-01-28	0.029	0.029	0.029	0.029	0.290	0
2022-01-27	0.028	0.030	0.028	0.029	0.290	23,500
2022-01-26	0.026	0.026	0.026	0.026	0.255	7,000
2022-01-25	0.026	0.026	0.026	0.026	0.260	10,000
2022-01-24	0.028	0.028	0.028	0.028	0.275	0
2022-01-21	0.028	0.028	0.028	0.028	0.275	0
2022-01-20	0.028	0.028	0.028	0.028	0.275	0
2022-01-19	0.028	0.028	0.028	0.028	0.275	10,000
2022-01-18	0.030	0.030	0.028	0.028	0.280	67,421
2022-01-17	0.030	0.030	0.030	0.030	0.300	15,000
2022-01-14	0.030	0.030	0.030	0.030	0.300	4,150
2022-01-13	0.030	0.030	0.030	0.030	0.300	68,500
2022-01-12	0.031	0.031	0.030	0.030	0.300	20,000
2022-01-11	0.032	0.032	0.031	0.031	0.310	35,000
2022-01-10	0.035	0.035	0.032	0.032	0.320	9,000
2022-01-07	0.040	0.040	0.032	0.032	0.320	22,500

← NewerPage 20 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.