Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	-8.70%	3,610
Feb 9, 2026	0.33	0.34	0.33	0.33	0.33	-0.12%	2,485
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	1.32%	2,000
Feb 5, 2026	0.34	0.34	0.33	0.33	0.33	-1.16%	11,200
Feb 4, 2026	0.31	0.33	0.31	0.33	0.33	1.48%	6,101
Feb 3, 2026	0.31	0.33	0.29	0.32	0.32	-3.34%	44,110
Feb 2, 2026	0.31	0.34	0.31	0.34	0.34	-	27,800
Jan 30, 2026	0.36	0.36	0.33	0.34	0.34	-7.45%	39,431
Jan 29, 2026	0.35	0.37	0.35	0.36	0.36	0.39%	11,190
Jan 28, 2026	0.38	0.38	0.36	0.36	0.36	-0.61%	26,124
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	2.57%	79,500
Jan 26, 2026	0.37	0.38	0.35	0.35	0.35	-4.27%	37,483
Jan 23, 2026	0.37	0.37	0.36	0.37	0.37	1.57%	56,663
Jan 22, 2026	0.36	0.36	0.36	0.36	0.36	1.59%	8,600
Jan 21, 2026	0.35	0.37	0.34	0.36	0.36	2.66%	76,638
Jan 20, 2026	0.37	0.37	0.35	0.35	0.35	-3.11%	20,356
Jan 16, 2026	0.37	0.37	0.36	0.36	0.36	-	105,623
Jan 15, 2026	0.37	0.38	0.36	0.36	0.36	-0.88%	255,398
Jan 14, 2026	0.37	0.37	0.36	0.36	0.36	-1.94%	16,412
Jan 13, 2026	0.37	0.38	0.37	0.37	0.37	-3.74%	21,888
Jan 12, 2026	0.40	0.40	0.38	0.39	0.39	-1.61%	26,138
Jan 9, 2026	0.39	0.39	0.37	0.39	0.39	-1.44%	28,309
Jan 8, 2026	0.37	0.40	0.37	0.40	0.40	7.01%	11,454
Jan 7, 2026	0.40	0.40	0.36	0.37	0.37	0.27%	19,357
Jan 6, 2026	0.36	0.39	0.36	0.37	0.37	5.71%	41,560
Jan 5, 2026	0.35	0.35	0.33	0.35	0.35	2.22%	107,840
Jan 2, 2026	0.32	0.35	0.32	0.34	0.34	6.47%	13,734
Dec 31, 2025	0.31	0.32	0.31	0.32	0.32	-0.40%	25,142
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	6.18%	146,855
Dec 29, 2025	0.33	0.33	0.30	0.30	0.30	-0.88%	64,606
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-0.45%	637
Dec 24, 2025	0.31	0.31	0.30	0.31	0.31	-0.64%	27,991
Dec 23, 2025	0.31	0.31	0.30	0.31	0.31	1.77%	29,290
Dec 22, 2025	0.29	0.31	0.29	0.30	0.30	-1.99%	30,660
Dec 19, 2025	0.29	0.31	0.29	0.31	0.31	4.08%	8,638
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	1.29%	37,860
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	4.24%	5,036
Dec 15, 2025	0.30	0.30	0.28	0.28	0.28	-12.92%	25,580
Dec 12, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	64,500
Dec 11, 2025	0.33	0.33	0.31	0.32	0.32	-1.87%	104,349
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	1.26%	13,014
Dec 9, 2025	0.32	0.32	0.30	0.32	0.32	-2.52%	7,300
Dec 8, 2025	0.32	0.33	0.31	0.33	0.33	-4.35%	56,000
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-1.53%	60,020
Dec 4, 2025	0.32	0.35	0.32	0.35	0.35	1.56%	4,900
Dec 2, 2025	0.33	0.34	0.33	0.34	0.34	4.81%	15,265
Dec 1, 2025	0.34	0.34	0.32	0.32	0.32	1.03%	18,306
Nov 28, 2025	0.32	0.32	0.31	0.32	0.32	-1.20%	25,590
Nov 25, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	1,515
Nov 24, 2025	0.31	0.32	0.31	0.32	0.32	0.64%	5,653