Tiny Ltd. (TSX:TINY)
Canada · Delayed Price · Currency is CAD 6.03
-0.02 (-0.41%)
At close: Jul 30, 2026
Tiny Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 6.00 | 6.06 | 5.94 | 6.06 | 6.06 | -0.41% | 4,216 |
| Jul 28, 2026 | 6.05 | 6.08 | 5.58 | 6.08 | 6.08 | -0.49% | 3,053 |
| Jul 27, 2026 | 6.17 | 6.17 | 5.96 | 6.11 | 6.11 | -1.45% | 1,139 |
| Jul 24, 2026 | 6.25 | 6.27 | 6.00 | 6.20 | 6.20 | -0.80% | 4,920 |
| Jul 23, 2026 | 6.28 | 6.31 | 6.07 | 6.25 | 6.25 | -4.58% | 2,167 |
| Jul 22, 2026 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 3.15% | 3,442 |
| Jul 21, 2026 | 6.66 | 6.66 | 6.34 | 6.35 | 6.35 | -4.65% | 2,823 |
| Jul 20, 2026 | 6.78 | 6.78 | 6.52 | 6.66 | 6.66 | -3.62% | 2,015 |
| Jul 17, 2026 | 6.94 | 6.94 | 6.69 | 6.91 | 6.91 | -0.29% | 3,568 |
| Jul 16, 2026 | 6.25 | 7.25 | 6.25 | 6.93 | 6.93 | 10.70% | 23,299 |
| Jul 15, 2026 | 6.25 | 6.33 | 6.21 | 6.26 | 6.26 | 0.48% | 3,241 |
| Jul 14, 2026 | 6.15 | 6.30 | 6.15 | 6.23 | 6.23 | 0.32% | 2,100 |
| Jul 13, 2026 | 6.42 | 6.47 | 6.11 | 6.21 | 6.21 | -3.42% | 12,056 |
| Jul 10, 2026 | 4.89 | 6.85 | 4.73 | 6.43 | 6.43 | 29.64% | 36,829 |
| Jul 9, 2026 | 5.01 | 5.02 | 4.96 | 4.96 | 4.96 | -1.00% | 622 |
| Jul 8, 2026 | 5.03 | 5.03 | 4.95 | 5.01 | 5.01 | 0.20% | 2,413 |
| Jul 7, 2026 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | -1.57% | 856 |
| Jul 6, 2026 | 4.96 | 5.30 | 4.94 | 5.08 | 5.08 | 1.60% | 3,317 |
| Jul 3, 2026 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -4.21% | 2,717 |
| Jul 2, 2026 | 4.65 | 5.22 | 4.65 | 5.22 | 5.22 | 12.26% | 13,508 |
| Jun 30, 2026 | 4.66 | 4.75 | 4.65 | 4.65 | 4.65 | -1.27% | 8,699 |
| Jun 29, 2026 | 4.66 | 4.74 | 4.65 | 4.71 | 4.71 | - | 1,001 |
| Jun 26, 2026 | 4.75 | 4.76 | 4.65 | 4.71 | 4.71 | 1.07% | 4,201 |
| Jun 25, 2026 | 4.65 | 4.80 | 4.65 | 4.66 | 4.66 | 0.22% | 2,700 |
| Jun 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | 2,215 |
| Jun 23, 2026 | 4.71 | 4.74 | 4.66 | 4.67 | 4.67 | -5.66% | 2,237 |
| Jun 22, 2026 | 4.93 | 4.95 | 4.77 | 4.95 | 4.95 | 1.64% | 2,750 |
| Jun 19, 2026 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | -1.42% | 1,502 |
| Jun 18, 2026 | 4.96 | 5.10 | 4.87 | 4.94 | 4.94 | -0.60% | 7,310 |
| Jun 17, 2026 | 4.95 | 4.97 | 4.90 | 4.97 | 4.97 | 0.40% | 592 |
| Jun 16, 2026 | 5.25 | 5.25 | 4.84 | 4.95 | 4.95 | -3.51% | 9,422 |
| Jun 15, 2026 | 5.30 | 5.42 | 5.02 | 5.13 | 5.13 | -3.57% | 10,251 |
| Jun 12, 2026 | 5.36 | 5.37 | 5.32 | 5.32 | 5.32 | -0.56% | 3,503 |
| Jun 11, 2026 | 5.35 | 5.35 | 5.17 | 5.35 | 5.35 | - | 6,158 |
| Jun 10, 2026 | 5.24 | 5.54 | 5.19 | 5.35 | 5.35 | -2.37% | 5,952 |
| Jun 9, 2026 | 5.58 | 5.58 | 5.00 | 5.48 | 5.48 | 3.40% | 9,824 |
| Jun 8, 2026 | 4.63 | 5.30 | 4.63 | 5.30 | 5.30 | 8.61% | 1,969 |
| Jun 5, 2026 | 4.96 | 4.96 | 4.65 | 4.88 | 4.88 | -2.20% | 6,197 |
| Jun 4, 2026 | 4.75 | 4.99 | 4.74 | 4.99 | 4.99 | 2.67% | 2,802 |
| Jun 3, 2026 | 4.89 | 4.94 | 4.86 | 4.86 | 4.86 | -2.61% | 2,153 |
| Jun 2, 2026 | 4.90 | 5.00 | 4.82 | 4.99 | 4.99 | - | 8,985 |
| Jun 1, 2026 | 4.77 | 4.99 | 4.75 | 4.99 | 4.99 | 5.27% | 9,172 |
| May 29, 2026 | 4.75 | 4.77 | 4.63 | 4.74 | 4.74 | -0.21% | 6,690 |
| May 28, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | -1.25% | 5,740 |
| May 27, 2026 | 4.73 | 4.81 | 4.71 | 4.81 | 4.81 | 0.63% | 11,749 |
| May 26, 2026 | 4.85 | 4.87 | 4.72 | 4.78 | 4.78 | -3.24% | 8,118 |
| May 25, 2026 | 4.85 | 4.95 | 4.82 | 4.94 | 4.94 | 2.28% | 6,647 |
| May 22, 2026 | 4.93 | 4.95 | 4.82 | 4.83 | 4.83 | -5.48% | 8,399 |
| May 21, 2026 | 4.98 | 5.11 | 4.98 | 5.11 | 5.11 | 2.00% | 795 |
| May 20, 2026 | 5.12 | 5.12 | 5.00 | 5.01 | 5.01 | -2.15% | 12,906 |