Tiny Ltd. (TSX:TINY)
Canada · Delayed Price · Currency is CAD 8.64
-0.16 (-1.82%)
Sep 30, 2025, 4:00 PM EDT
Tiny Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 8.64 | 8.94 | 8.49 | 8.71 | 8.71 | 0.81% | 8,601 |
| Sep 30, 2025 | 8.80 | 8.80 | 7.68 | 8.64 | 8.64 | -1.82% | 8,431 |
| Sep 29, 2025 | 8.48 | 8.80 | 8.32 | 8.80 | 8.80 | 4.76% | 7,668 |
| Sep 26, 2025 | 8.00 | 8.48 | 8.00 | 8.40 | 8.40 | 6.06% | 7,134 |
| Sep 25, 2025 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 2.06% | 4,602 |
| Sep 24, 2025 | 8.00 | 8.08 | 7.36 | 7.76 | 7.76 | -3.00% | 11,420 |
| Sep 23, 2025 | 7.92 | 8.00 | 7.60 | 8.00 | 8.00 | 2.04% | 8,381 |
| Sep 22, 2025 | 8.08 | 8.08 | 7.60 | 7.84 | 7.84 | - | 7,791 |
| Sep 19, 2025 | 7.44 | 7.88 | 7.44 | 7.84 | 7.84 | 7.69% | 6,026 |
| Sep 18, 2025 | 7.12 | 7.28 | 7.12 | 7.28 | 7.28 | 2.25% | 4,107 |
| Sep 17, 2025 | 7.12 | 7.28 | 7.04 | 7.12 | 7.12 | 1.14% | 4,374 |
| Sep 16, 2025 | 7.20 | 7.20 | 6.88 | 7.04 | 7.04 | 1.15% | 3,465 |
| Sep 15, 2025 | 6.80 | 7.20 | 6.72 | 6.96 | 6.96 | 3.57% | 3,554 |
| Sep 12, 2025 | 6.72 | 6.80 | 6.64 | 6.72 | 6.72 | -1.18% | 2,359 |
| Sep 11, 2025 | 6.96 | 6.96 | 6.64 | 6.80 | 6.80 | 2.41% | 2,320 |
| Sep 10, 2025 | 6.80 | 6.96 | 6.64 | 6.64 | 6.64 | -1.78% | 3,335 |
| Sep 9, 2025 | 6.96 | 6.96 | 6.76 | 6.76 | 6.76 | -0.59% | 2,322 |
| Sep 8, 2025 | 6.96 | 7.12 | 6.72 | 6.80 | 6.80 | - | 11,408 |
| Sep 5, 2025 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | -1.16% | 1,106 |
| Sep 4, 2025 | 7.20 | 7.20 | 6.64 | 6.88 | 6.88 | 2.38% | 4,987 |
| Sep 3, 2025 | 6.64 | 6.80 | 6.64 | 6.72 | 6.72 | 1.20% | 8,801 |
| Sep 2, 2025 | 6.80 | 6.96 | 6.64 | 6.64 | 6.64 | -5.68% | 15,947 |
| Aug 29, 2025 | 7.20 | 7.28 | 6.96 | 7.04 | 7.04 | -1.12% | 24,433 |
| Aug 28, 2025 | 7.36 | 7.36 | 6.96 | 7.12 | 7.12 | -4.30% | 4,558 |
| Aug 27, 2025 | 7.52 | 7.52 | 7.28 | 7.44 | 7.44 | 3.33% | 7,507 |
| Aug 26, 2025 | 7.20 | 7.52 | 7.12 | 7.20 | 7.20 | 3.45% | 8,628 |
| Aug 25, 2025 | 7.20 | 7.20 | 6.88 | 6.96 | 6.96 | -3.33% | 27,351 |
| Aug 22, 2025 | 7.60 | 7.60 | 7.04 | 7.20 | 7.20 | -2.17% | 19,345 |
| Aug 21, 2025 | 7.44 | 7.52 | 7.36 | 7.36 | 7.36 | -1.08% | 3,504 |
| Aug 20, 2025 | 7.52 | 7.76 | 7.28 | 7.44 | 7.44 | -1.06% | 3,547 |
| Aug 19, 2025 | 8.00 | 8.00 | 7.44 | 7.52 | 7.52 | -3.09% | 5,600 |
| Aug 18, 2025 | 7.92 | 7.92 | 7.60 | 7.76 | 7.76 | -1.02% | 4,786 |
| Aug 15, 2025 | 7.92 | 8.08 | 7.84 | 7.84 | 7.84 | -1.01% | 15,975 |
| Aug 14, 2025 | 8.08 | 8.08 | 7.68 | 7.92 | 7.92 | -1.00% | 4,752 |
| Aug 13, 2025 | 8.00 | 8.08 | 7.84 | 8.00 | 8.00 | 6.38% | 5,103 |
| Aug 12, 2025 | 7.92 | 8.16 | 7.44 | 7.52 | 7.52 | - | 18,919 |
| Aug 11, 2025 | 7.60 | 7.60 | 7.20 | 7.52 | 7.52 | 2.17% | 5,762 |
| Aug 8, 2025 | 7.20 | 7.36 | 6.88 | 7.36 | 7.36 | 3.37% | 2,440 |
| Aug 7, 2025 | 7.36 | 7.44 | 7.12 | 7.12 | 7.12 | -3.26% | 1,818 |
| Aug 6, 2025 | 7.52 | 7.52 | 7.36 | 7.36 | 7.36 | -2.13% | 925 |
| Aug 5, 2025 | 7.04 | 7.52 | 7.04 | 7.52 | 7.52 | 6.82% | 3,600 |
| Aug 1, 2025 | 7.04 | 7.20 | 7.04 | 7.04 | 7.04 | -2.22% | 4,512 |
| Jul 31, 2025 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -2.17% | 2,533 |
| Jul 30, 2025 | 7.44 | 7.44 | 7.28 | 7.36 | 7.36 | 2.22% | 3,173 |
| Jul 29, 2025 | 7.20 | 7.32 | 7.20 | 7.20 | 7.20 | - | 625 |
| Jul 28, 2025 | 6.88 | 7.28 | 6.88 | 7.20 | 7.20 | -1.10% | 7,961 |
| Jul 25, 2025 | 7.36 | 7.36 | 7.16 | 7.28 | 7.28 | - | 5,565 |
| Jul 24, 2025 | 7.20 | 7.32 | 7.20 | 7.28 | 7.28 | - | 2,912 |
| Jul 23, 2025 | 7.36 | 7.44 | 7.28 | 7.28 | 7.28 | - | 3,075 |
| Jul 22, 2025 | 7.44 | 7.44 | 7.12 | 7.28 | 7.28 | -3.19% | 5,928 |