Tinka Resources Limited (TKRFF)
OTCMKTS · Delayed Price · Currency is USD
0.0417
-0.0011 (-2.55%)
Jul 30, 2025, 11:03 AM EDT
Tinka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,033 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.64% | 23,033 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 72 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.94% | 5,004 |
| Jul 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.01% | 12,600 |
| Jul 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.07% | 1,243,544 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.33% | 6,088 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.77% | 336,301 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.19% | 35,100 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.30% | 29,090 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.31% | 24,000 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.07% | 39,400 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.83% | 20,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.40% | 8,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.63% | 12,961 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.73% | 68,100 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.35% | 89,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.51% | 10,200 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.54% | 8,500 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.82% | 23,000 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.33% | 9,000 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.64% | 3,000 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.26% | 6,500 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.50% | 55,436 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.99% | 27,005 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.51% | 5,721 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.73% | 33,792 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.79% | 5,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 250 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.87% | 14,363 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.45% | 28,750 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.60% | 1,000 |
| Jun 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 37,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.47% | 6,910 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.79% | 28,000 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.71% | 61,766 |
| Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.87% | 22,500 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.67% | 1,450 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.05% | 1,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.38% | 1,300 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.15% | 15,000 |
| May 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.77% | 16,457 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.68% | 878 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |