Tinybeans Group Limited (TNYYF)
OTCMKTS · Delayed Price · Currency is USD
0.0064
-0.0036 (-36.00%)
At close: Dec 19, 2025
Tinybeans Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.00% | 1,850 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 743 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 1,500 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1,500 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 769.57% | 1,800 |
| Mar 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.05% | 200 |
| Jan 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -32.14% | 5,000 |
| Jan 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -34.88% | 2,500 |
| Dec 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.00% | 500 |
| Nov 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.88% | 2,750 |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -87.20% | 280 |
| Sep 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 405.05% | 1,000 |
| Aug 19, 2024 | 0.05 | 0.05 | 0.01 | 0.01 | 0.01 | -35.29% | 5,120 |
| Jul 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.17% | 4,000 |
| Jul 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.86% | 23,800 |
| Jun 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.60% | 878 |
| Apr 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 56.74% | 1,000 |
| Apr 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.12% | 300 |
| Apr 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -41.11% | 1,000 |
| Mar 20, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Mar 19, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.88% | 5,000 |
| Mar 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -26.05% | 163 |
| Mar 6, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.00% | 1,000 |
| Mar 5, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 56,500 |
| Mar 4, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Feb 28, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Feb 12, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 500 |
| Feb 1, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Jan 29, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Jan 23, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -51.53% | 1,000 |
| Jan 4, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 155.00% | 4,000 |
| Dec 21, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -31.69% | 2,000 |
| Dec 18, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 46.39% | 250 |
| Dec 7, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,500 |
| Dec 5, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.00% | 25,000 |
| Nov 29, 2023 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -33.88% | 100,560 |
| Nov 24, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 51.25% | 2,000 |
| Nov 20, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -52.94% | 100 |
| Nov 17, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 109.88% | 1,800 |
| Nov 16, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -46.00% | 65,000 |
| Nov 15, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 10,000 |
| Nov 10, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.02% | 11,800 |
| Nov 3, 2023 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 14.90% | 71,144 |
| Oct 30, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.86% | 12,444 |
| Oct 25, 2023 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 27.27% | 37,878 |
| Oct 24, 2023 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -38.55% | 155,400 |
| Oct 23, 2023 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 62.73% | 112,884 |
| Oct 20, 2023 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -22.48% | 82,878 |
| Oct 11, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 41.90% | 18,438 |