Tintina Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.170	2.170	2.040	2.140	2.140	13,045
2026-07-20	2.100	2.180	2.000	2.060	2.060	41,383
2026-07-17	2.110	2.110	2.110	2.110	2.110	906
2026-07-16	2.110	2.150	2.100	2.125	2.125	5,613
2026-07-15	2.170	2.170	2.100	2.140	2.140	44,305
2026-07-14	2.340	2.340	2.150	2.150	2.150	40,204
2026-07-13	2.380	2.390	2.380	2.390	2.390	517
2026-07-10	2.440	2.500	2.400	2.400	2.400	13,571
2026-07-09	2.360	2.520	2.210	2.500	2.500	35,742
2026-07-08	2.600	2.600	2.450	2.450	2.450	3,412
2026-07-07	2.650	2.800	2.300	2.600	2.600	21,396
2026-07-06	3.080	3.080	2.500	2.700	2.700	30,891
2026-07-03	2.810	3.100	2.270	3.060	3.060	127,932
2026-07-02	3.600	3.600	2.820	2.900	2.900	48,938
2026-06-30	3.230	3.500	3.150	3.500	3.500	83,768
2026-06-29	2.740	3.600	2.740	3.300	3.300	87,743
2026-06-26	2.660	2.750	2.650	2.750	2.750	17,964
2026-06-25	2.450	2.660	2.440	2.630	2.630	19,533
2026-06-24	2.340	2.450	2.310	2.450	2.450	8,848
2026-06-23	2.350	2.390	2.290	2.350	2.350	5,761
2026-06-22	2.330	2.410	2.250	2.400	2.400	31,589
2026-06-19	2.400	2.400	2.250	2.250	2.250	10,911
2026-06-18	2.380	2.410	2.310	2.410	2.410	47,279
2026-06-17	2.230	2.400	2.220	2.390	2.390	91,964
2026-06-16	2.060	2.240	2.060	2.240	2.240	12,376
2026-06-15	1.980	2.140	1.900	2.140	2.140	54,768
2026-06-12	2.040	2.040	1.900	2.000	2.000	19,816
2026-06-11	1.800	2.110	1.800	2.050	2.050	63,834
2026-06-10	1.700	1.850	1.450	1.820	1.820	169,133
2026-06-09	1.800	1.810	1.710	1.720	1.720	94,144
2026-06-08	1.750	1.910	1.750	1.820	1.820	85,543
2026-06-05	2.050	2.050	1.830	1.890	1.890	67,838
2026-06-04	2.190	2.240	1.950	2.100	2.100	152,019
2026-06-03	1.810	2.260	1.750	2.150	2.150	442,405
2026-06-02	1.050	1.780	1.050	1.780	1.780	781,668
2026-06-01	0.620	0.620	0.620	0.620	0.620	20,000
2026-05-29	0.600	0.650	0.600	0.620	0.620	13,055
2026-05-28	0.650	0.650	0.650	0.650	0.650	2,000
2026-05-27	0.650	0.650	0.650	0.650	0.650	8,829
2026-05-26	0.650	0.650	0.650	0.650	0.650	11,000
2026-05-25	0.680	0.680	0.680	0.680	0.680	0
2026-05-22	0.680	0.700	0.680	0.680	0.680	24,000
2026-05-21	0.680	0.680	0.680	0.680	0.680	0
2026-05-20	0.680	0.680	0.680	0.680	0.680	2,000
2026-05-19	0.700	0.700	0.700	0.700	0.700	0
2026-05-15	0.700	0.700	0.700	0.700	0.700	2,500
2026-05-14	0.650	0.650	0.650	0.650	0.650	0
2026-05-13	0.650	0.650	0.650	0.650	0.650	0
2026-05-12	0.700	0.700	0.650	0.650	0.650	8,700
2026-05-11	0.700	0.700	0.700	0.700	0.700	0
2026-05-08	0.700	0.700	0.700	0.700	0.700	0
2026-05-07	0.670	0.700	0.660	0.700	0.700	11,501
2026-05-06	0.650	0.650	0.650	0.650	0.650	0
2026-05-05	0.650	0.650	0.650	0.650	0.650	0
2026-05-04	0.660	0.660	0.650	0.650	0.650	5,001
2026-05-01	0.700	0.700	0.700	0.700	0.700	33,000
2026-04-30	0.650	0.650	0.650	0.650	0.650	0
2026-04-29	0.650	0.650	0.650	0.650	0.650	0
2026-04-28	0.730	0.730	0.650	0.650	0.650	6,714
2026-04-27	0.700	0.770	0.700	0.770	0.770	120,635

← NewerPage 2 of 5 · 250 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.