Tiny Ltd. (TSX:TINY)
Canada · Delayed Price · Currency is CAD 5.00
-0.11 (-2.15%)
May 22, 2026, 1:43 PM EST
Tiny Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5.29 | 5.48 | 5.12 | 5.12 | 5.12 | -2.29% | 1,524 |
| May 15, 2026 | 5.56 | 5.56 | 5.12 | 5.24 | 5.24 | -5.76% | 3,679 |
| May 14, 2026 | 5.28 | 5.57 | 5.12 | 5.56 | 5.56 | 7.75% | 6,499 |
| May 13, 2026 | 6.50 | 6.50 | 5.10 | 5.16 | 5.16 | -14.43% | 34,326 |
| May 12, 2026 | 5.59 | 6.05 | 5.59 | 6.03 | 6.03 | -1.79% | 8,236 |
| May 11, 2026 | 5.62 | 6.14 | 5.62 | 6.14 | 6.14 | 8.67% | 2,399 |
| May 8, 2026 | 5.47 | 5.65 | 5.33 | 5.65 | 5.65 | 2.73% | 14,669 |
| May 7, 2026 | 5.29 | 5.50 | 5.25 | 5.50 | 5.50 | 4.36% | 3,776 |
| May 6, 2026 | 5.21 | 5.32 | 5.21 | 5.27 | 5.27 | -0.19% | 15,009 |
| May 5, 2026 | 5.15 | 5.30 | 5.12 | 5.28 | 5.28 | -0.19% | 2,358 |
| May 4, 2026 | 5.27 | 5.29 | 5.12 | 5.29 | 5.29 | - | 10,476 |
| May 1, 2026 | 5.26 | 5.30 | 5.11 | 5.29 | 5.29 | 0.57% | 13,838 |
| Apr 30, 2026 | 5.53 | 5.53 | 5.26 | 5.26 | 5.26 | -4.88% | 12,019 |
| Apr 29, 2026 | 5.56 | 5.63 | 5.42 | 5.53 | 5.53 | 0.73% | 2,320 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.42 | 5.49 | 5.49 | -1.61% | 8,879 |
| Apr 27, 2026 | 5.62 | 5.66 | 5.54 | 5.58 | 5.58 | -2.79% | 7,179 |
| Apr 24, 2026 | 5.94 | 5.94 | 5.68 | 5.74 | 5.74 | -4.33% | 5,205 |
| Apr 23, 2026 | 5.85 | 6.00 | 5.82 | 6.00 | 6.00 | - | 4,301 |
| Apr 22, 2026 | 5.75 | 6.00 | 5.52 | 6.00 | 6.00 | 3.27% | 5,852 |
| Apr 21, 2026 | 5.62 | 5.81 | 5.59 | 5.81 | 5.81 | 1.75% | 3,553 |
| Apr 20, 2026 | 5.52 | 5.71 | 5.52 | 5.71 | 5.71 | 1.96% | 3,281 |
| Apr 17, 2026 | 5.70 | 5.70 | 5.53 | 5.60 | 5.60 | -2.61% | 3,795 |
| Apr 16, 2026 | 5.74 | 5.75 | 5.63 | 5.75 | 5.75 | -0.69% | 1,113 |
| Apr 15, 2026 | 5.85 | 5.85 | 5.52 | 5.79 | 5.79 | -3.50% | 5,894 |
| Apr 14, 2026 | 5.68 | 6.00 | 5.52 | 6.00 | 6.00 | 6.01% | 4,977 |
| Apr 13, 2026 | 5.85 | 5.85 | 5.62 | 5.66 | 5.66 | -2.41% | 14,102 |
| Apr 10, 2026 | 5.76 | 5.80 | 5.72 | 5.80 | 5.80 | -0.68% | 800 |
| Apr 9, 2026 | 5.73 | 5.84 | 5.73 | 5.84 | 5.84 | - | 1,106 |
| Apr 8, 2026 | 5.70 | 5.84 | 5.60 | 5.84 | 5.84 | 2.10% | 3,291 |
| Apr 7, 2026 | 5.51 | 5.72 | 5.43 | 5.72 | 5.72 | 2.33% | 2,179 |
| Apr 6, 2026 | 6.08 | 6.08 | 5.30 | 5.59 | 5.59 | -4.77% | 2,263 |
| Apr 2, 2026 | 5.33 | 5.87 | 5.24 | 5.87 | 5.87 | 6.53% | 4,624 |
| Apr 1, 2026 | 5.40 | 5.51 | 5.34 | 5.51 | 5.51 | -4.01% | 2,421 |
| Mar 31, 2026 | 5.21 | 5.75 | 5.01 | 5.74 | 5.74 | 10.60% | 9,935 |
| Mar 30, 2026 | 5.46 | 5.56 | 5.00 | 5.19 | 5.19 | - | 15,927 |
| Mar 27, 2026 | 5.22 | 5.22 | 5.02 | 5.19 | 5.19 | -2.44% | 22,358 |
| Mar 26, 2026 | 5.74 | 5.74 | 5.25 | 5.32 | 5.32 | -8.12% | 16,715 |
| Mar 25, 2026 | 5.65 | 5.80 | 5.32 | 5.79 | 5.79 | 2.66% | 24,177 |
| Mar 24, 2026 | 5.81 | 5.81 | 5.61 | 5.64 | 5.64 | -3.09% | 14,176 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.72 | 5.82 | 5.82 | -0.51% | 3,304 |
| Mar 20, 2026 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | 0.69% | 9,256 |
| Mar 19, 2026 | 6.15 | 6.15 | 5.72 | 5.81 | 5.81 | -5.99% | 9,426 |
| Mar 18, 2026 | 6.12 | 6.18 | 6.00 | 6.18 | 6.18 | -0.64% | 11,618 |
| Mar 17, 2026 | 6.97 | 6.97 | 6.15 | 6.22 | 6.22 | -5.61% | 7,424 |
| Mar 16, 2026 | 6.70 | 6.70 | 6.42 | 6.59 | 6.59 | -1.64% | 6,811 |