Tincorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	1.10	1.13	1.06	1.10	1.10	4.76%	65,110
May 8, 2026	1.04	1.06	1.04	1.05	1.05	-4.55%	5,600
May 7, 2026	1.10	1.16	1.05	1.10	1.10	7.84%	73,296
May 6, 2026	1.14	1.14	1.00	1.02	1.02	-0.97%	429,109
May 5, 2026	1.10	1.10	1.03	1.03	1.03	-2.83%	83,692
May 4, 2026	1.13	1.14	1.01	1.06	1.06	-4.93%	337,075
May 1, 2026	1.10	1.12	1.09	1.12	1.12	2.29%	23,715
Apr 30, 2026	1.07	1.09	1.07	1.09	1.09	-	50,580
Apr 29, 2026	1.07	1.09	1.05	1.09	1.09	1.87%	168,241
Apr 28, 2026	1.10	1.11	1.06	1.07	1.07	0.94%	71,612
Apr 27, 2026	1.11	1.11	1.06	1.06	1.06	-1.85%	29,189
Apr 24, 2026	1.07	1.11	1.06	1.08	1.08	2.86%	30,242
Apr 23, 2026	1.12	1.12	1.05	1.05	1.05	1.94%	41,300
Apr 22, 2026	1.16	1.16	1.01	1.03	1.03	-11.21%	89,538
Apr 21, 2026	1.18	1.20	1.10	1.16	1.16	-6.45%	82,605
Apr 20, 2026	1.12	1.24	1.12	1.24	1.24	8.77%	72,966
Apr 17, 2026	1.13	1.22	1.13	1.14	1.14	-5.00%	55,586
Apr 16, 2026	1.16	1.20	1.08	1.20	1.20	3.45%	56,282
Apr 15, 2026	1.01	1.33	0.95	1.16	1.16	14.85%	532,484
Apr 14, 2026	0.69	1.05	0.69	1.01	1.01	102.00%	1,731,481
Feb 24, 2026	0.55	0.55	0.48	0.50	0.50	-5.66%	133,502
Feb 23, 2026	0.44	0.60	0.43	0.53	0.53	24.71%	112,043
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	1,032
Feb 19, 2026	0.42	0.42	0.42	0.42	0.42	-	15,000
Feb 18, 2026	0.47	0.47	0.42	0.42	0.42	-6.67%	31,600
Feb 17, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	45,850
Feb 13, 2026	0.44	0.44	0.42	0.42	0.42	-	2,001
Feb 12, 2026	0.44	0.44	0.42	0.42	0.42	-	20,555
Feb 11, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	501
Feb 10, 2026	0.42	0.45	0.42	0.44	0.44	2.33%	20,880
Feb 9, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	52,315
Feb 6, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	40,035
Feb 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	21,876
Feb 4, 2026	0.45	0.45	0.41	0.41	0.41	1.25%	8,766
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	6,000
Feb 2, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	11,593
Jan 30, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	4,694
Jan 29, 2026	0.46	0.47	0.41	0.41	0.41	-10.87%	220,560
Jan 28, 2026	0.47	0.47	0.46	0.46	0.46	-	61,321
Jan 27, 2026	0.47	0.47	0.46	0.46	0.46	-	76,285
Jan 26, 2026	0.47	0.47	0.46	0.46	0.46	-	66,517
Jan 23, 2026	0.46	0.47	0.46	0.46	0.46	-	25,520
Jan 22, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	10,600
Jan 21, 2026	0.46	0.47	0.46	0.47	0.47	-	65,455
Jan 20, 2026	0.46	0.50	0.46	0.47	0.47	6.90%	82,593
Jan 19, 2026	0.53	0.53	0.44	0.44	0.44	-13.00%	32,938
Jan 16, 2026	0.52	0.54	0.50	0.50	0.50	-7.41%	41,428
Jan 15, 2026	0.55	0.55	0.47	0.54	0.54	-1.82%	66,464
Jan 14, 2026	0.50	0.55	0.46	0.55	0.55	22.22%	172,761
Jan 13, 2026	0.45	0.48	0.45	0.45	0.45	1.12%	19,696