Tintina Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.450	0.450	0.430	0.430	0.430	3,000
2026-01-27	0.445	0.445	0.420	0.420	0.420	30,000
2026-01-26	0.425	0.435	0.390	0.435	0.435	29,500
2026-01-23	0.445	0.445	0.410	0.430	0.430	14,518
2026-01-22	0.430	0.430	0.395	0.420	0.420	14,500
2026-01-21	0.420	0.430	0.400	0.430	0.430	15,000
2026-01-20	0.430	0.430	0.390	0.400	0.400	13,000
2026-01-19	0.440	0.440	0.440	0.440	0.440	10,010
2026-01-16	0.415	0.430	0.400	0.420	0.420	12,214
2026-01-15	0.430	0.430	0.400	0.425	0.425	34,606
2026-01-14	0.470	0.470	0.430	0.430	0.430	38,516
2026-01-13	0.370	0.370	0.370	0.370	0.370	1,500
2026-01-12	0.370	0.380	0.370	0.380	0.380	20,682
2026-01-09	0.370	0.370	0.340	0.365	0.365	29,000
2026-01-08	0.370	0.370	0.370	0.370	0.370	500
2026-01-07	0.375	0.375	0.370	0.370	0.370	2,167
2026-01-06	0.380	0.380	0.380	0.380	0.380	0
2026-01-05	0.380	0.380	0.380	0.380	0.380	0
2026-01-02	0.380	0.380	0.380	0.380	0.380	0
2025-12-31	0.350	0.380	0.350	0.380	0.380	8,700
2025-12-30	0.350	0.365	0.350	0.360	0.360	4,497
2025-12-29	0.350	0.350	0.350	0.350	0.350	1,050
2025-12-24	0.345	0.345	0.345	0.345	0.345	1,160
2025-12-23	0.320	0.320	0.320	0.320	0.320	0
2025-12-22	0.320	0.320	0.320	0.320	0.320	0
2025-12-19	0.320	0.320	0.320	0.320	0.320	0
2025-12-18	0.320	0.320	0.320	0.320	0.320	11,159
2025-12-17	0.320	0.320	0.320	0.320	0.320	6,000
2025-12-16	0.310	0.310	0.310	0.310	0.310	9,000
2025-12-15	0.320	0.320	0.320	0.320	0.320	0
2025-12-12	0.320	0.320	0.320	0.320	0.320	0
2025-12-11	0.320	0.320	0.320	0.320	0.320	20,000
2025-12-10	0.310	0.320	0.290	0.320	0.320	4,000
2025-12-09	0.300	0.300	0.300	0.300	0.300	0
2025-12-08	0.310	0.310	0.290	0.300	0.300	4,009
2025-12-05	0.300	0.300	0.270	0.280	0.280	11,014
2025-12-04	0.310	0.320	0.300	0.310	0.310	7,504
2025-12-03	0.320	0.320	0.320	0.320	0.320	515
2025-12-02	0.310	0.310	0.310	0.310	0.310	0
2025-12-01	0.330	0.330	0.300	0.310	0.310	22,574
2025-11-28	0.340	0.350	0.325	0.325	0.325	26,324
2025-11-27	0.330	0.330	0.330	0.330	0.330	0
2025-11-26	0.330	0.330	0.330	0.330	0.330	2,000
2025-11-25	0.340	0.340	0.340	0.340	0.340	0
2025-11-24	0.340	0.340	0.340	0.340	0.340	0
2025-11-21	0.340	0.340	0.340	0.340	0.340	3,000
2025-11-20	0.350	0.350	0.340	0.340	0.340	3,001
2025-11-19	0.340	0.340	0.340	0.340	0.340	0
2025-11-18	0.340	0.340	0.340	0.340	0.340	0
2025-11-17	0.340	0.340	0.340	0.340	0.340	0
2025-11-14	0.360	0.360	0.340	0.340	0.340	11,103
2025-11-13	0.345	0.350	0.345	0.350	0.350	33,625
2025-11-12	0.320	0.320	0.320	0.320	0.320	0
2025-11-11	0.325	0.325	0.320	0.320	0.320	1,500
2025-11-10	0.325	0.325	0.325	0.325	0.325	0
2025-11-07	0.325	0.325	0.325	0.325	0.325	0
2025-11-06	0.325	0.325	0.325	0.325	0.325	0
2025-11-05	0.325	0.325	0.325	0.325	0.325	1,500
2025-11-04	0.325	0.325	0.325	0.325	0.325	1,500
2025-11-03	0.325	0.325	0.325	0.325	0.325	0

← NewerPage 4 of 21 · 1,255 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.