Tincorp Metals Inc. (TINFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1249
+0.0049 (4.08%)
Jul 15, 2025, 4:00 PM EDT
Tincorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.08% | 1,238 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.72% | 4,843 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.27% | 11,132 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.26% | 30,370 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.63% | 2,899 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.78% | 661 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.00% | 2,708 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.13% | 9,010 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.78% | 16,810 |
| Jul 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.95% | 2,303 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.20% | 239 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 158 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.25% | 371 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.93% | 1,078 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 531 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 655 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.00% | 5,313 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.34% | 2,325 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.52% | 2,260 |
| Jun 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.56% | 1,047 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.98% | 5,447 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.52% | 297 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.97% | 918 |
| Jun 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 7.11% | 7,085 |
| Jun 9, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 6.45% | 1,594 |
| Jun 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.96% | 20,565 |
| Jun 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.21% | 13,039 |
| Jun 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.16% | 1,504 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.96% | 11,074 |
| Jun 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.06% | 5,072 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.37% | 5,000 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.75% | 1,026 |
| May 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,897 |
| May 27, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.23% | 5,725 |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | 548 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.28% | 6,170 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.55% | 15,443 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.41% | 1,210 |
| May 19, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 1.07% | 1,320 |
| May 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.75% | 4,988 |
| May 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.02% | 7,337 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.76% | 3,582 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.62% | 307 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,027 |
| May 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.64% | 3,696 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.92% | 1,401 |
| May 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.73% | 5,814 |
| May 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.51% | 4,276 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.18% | 4,854 |