Tintina Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.920	2.930	2.700	2.700	2.700	7,568
2026-10-15	2.900	2.900	2.660	2.790	2.790	21,117
2026-10-14	2.960	2.960	2.950	2.950	2.950	10,960
2026-10-13	3.000	3.010	2.920	3.010	3.010	17,755
2026-10-09	2.990	3.050	2.920	3.000	3.000	32,479
2026-10-08	2.850	2.850	2.800	2.850	2.850	28,531
2026-10-07	2.940	2.940	2.720	2.840	2.840	5,886
2026-10-06	2.790	2.860	2.790	2.850	2.850	17,985
2026-10-05	2.700	2.700	2.630	2.700	2.700	7,675
2026-10-02	2.700	2.700	2.680	2.680	2.680	2,688
2026-10-01	2.630	2.670	2.600	2.670	2.670	2,908
2026-09-30	2.650	2.650	2.640	2.640	2.640	2,469
2026-09-29	2.510	2.750	2.510	2.660	2.660	126,300
2026-09-28	2.430	2.500	2.430	2.500	2.500	33,581
2026-09-25	2.500	2.510	2.490	2.500	2.500	17,548
2026-09-24	2.500	2.530	2.430	2.500	2.500	47,005
2026-09-23	2.550	2.550	2.500	2.500	2.500	42,989
2026-09-22	2.590	2.600	2.550	2.550	2.550	1,979
2026-09-21	2.540	2.600	2.500	2.530	2.530	28,108
2026-09-18	2.600	2.600	2.510	2.580	2.580	4,900
2026-09-17	2.570	2.570	2.490	2.540	2.540	31,800
2026-09-16	2.690	2.690	2.500	2.570	2.570	22,492
2026-09-15	2.670	2.670	2.500	2.620	2.620	21,445
2026-09-14	2.660	2.700	2.620	2.640	2.640	2,500
2026-09-11	2.650	2.700	2.520	2.700	2.700	53,120
2026-09-10	2.600	2.690	2.600	2.640	2.640	6,015
2026-09-09	2.680	2.720	2.640	2.640	2.640	3,680
2026-09-08	2.700	2.700	2.650	2.650	2.650	7,807
2026-09-04	2.780	2.780	2.630	2.630	2.630	7,107
2026-09-03	2.460	2.780	2.450	2.700	2.700	684,072
2026-09-02	2.420	2.450	2.400	2.450	2.450	8,297
2026-09-01	2.360	2.440	2.360	2.440	2.440	53,701
2026-08-31	2.440	2.440	2.350	2.350	2.350	1,977
2026-08-28	2.290	2.430	2.290	2.400	2.400	7,927
2026-08-27	2.170	2.280	2.150	2.280	2.280	3,414
2026-08-26	2.320	2.320	2.070	2.090	2.090	71,097
2026-08-25	2.640	2.700	2.260	2.260	2.260	47,384
2026-08-24	2.150	2.840	2.150	2.600	2.600	55,932
2026-08-21	2.560	2.580	2.080	2.100	2.100	77,265
2026-08-20	2.640	2.700	2.550	2.550	2.550	8,850
2026-08-19	2.570	2.670	2.550	2.630	2.630	10,305
2026-08-18	2.640	2.650	2.500	2.570	2.570	99,712
2026-08-17	2.600	2.640	2.530	2.580	2.580	44,101
2026-08-14	2.440	2.600	2.400	2.530	2.530	129,345
2026-08-13	2.440	2.440	2.350	2.350	2.350	3,545
2026-08-12	2.240	2.450	2.240	2.420	2.420	16,906
2026-08-11	2.140	2.250	2.110	2.250	2.250	13,800
2026-08-10	2.200	2.200	2.120	2.120	2.120	315
2026-08-07	2.130	2.290	2.090	2.100	2.100	8,865
2026-08-06	2.090	2.090	2.090	2.090	2.090	901
2026-08-05	1.900	2.100	1.900	2.100	2.100	54,901
2026-08-04	1.950	1.950	1.820	1.840	1.840	38,330
2026-07-31	1.990	1.990	1.870	1.900	1.900	24,422
2026-07-30	2.070	2.070	1.950	1.960	1.960	27,900
2026-07-29	2.000	2.000	2.000	2.000	2.000	3,815
2026-07-28	2.020	2.020	2.000	2.000	2.000	412,003
2026-07-27	2.050	2.120	1.950	2.090	2.090	52,042
2026-07-24	2.050	2.290	2.020	2.040	2.040	17,017
2026-07-23	2.130	2.130	2.130	2.130	2.130	810
2026-07-22	2.120	2.130	2.110	2.130	2.130	7,487

Page 1 of 21 · 1,257 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.