Tiny Ltd. (TSXV:TINY)
Canada
· Delayed Price · Currency is CAD 0.9100
-0.0900 (-9.00%)
May 9, 2025, 3:51 PM EDT
Tiny Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.95 | 1.01 | 0.91 | 0.91 | 0.91 | -9.00% | 61,100 |
| May 8, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -4.76% | 88,444 |
| May 7, 2025 | 1.11 | 1.11 | 1.00 | 1.05 | 1.05 | -5.41% | 52,500 |
| May 6, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 27,426 |
| May 5, 2025 | 1.12 | 1.13 | 1.05 | 1.11 | 1.11 | -2.63% | 32,500 |
| May 2, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 0.88% | 37,000 |
| May 1, 2025 | 1.15 | 1.15 | 1.06 | 1.13 | 1.13 | 1.80% | 34,000 |
| Apr 30, 2025 | 1.17 | 1.17 | 1.05 | 1.11 | 1.11 | -9.02% | 60,027 |
| Apr 29, 2025 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 7.96% | 14,700 |
| Apr 28, 2025 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 14,825 |
| Apr 25, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | - | 13,400 |
| Apr 24, 2025 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | - | 16,509 |
| Apr 23, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 1.77% | 11,300 |
| Apr 22, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | - | 12,140 |
| Apr 21, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -2.59% | 8,400 |
| Apr 17, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | 2.65% | 3,500 |
| Apr 16, 2025 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | - | 39,600 |
| Apr 15, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 20,035 |
| Apr 14, 2025 | 1.07 | 1.16 | 1.07 | 1.11 | 1.11 | 4.72% | 13,000 |
| Apr 11, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | 2.91% | 8,800 |
| Apr 10, 2025 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -5.50% | 31,100 |
| Apr 9, 2025 | 1.01 | 1.15 | 1.01 | 1.09 | 1.09 | 4.81% | 22,500 |
| Apr 8, 2025 | 1.04 | 1.12 | 1.04 | 1.04 | 1.04 | 5.05% | 133,100 |
| Apr 7, 2025 | 1.05 | 1.07 | 0.97 | 0.99 | 0.99 | -4.81% | 103,914 |
| Apr 4, 2025 | 1.08 | 1.11 | 1.01 | 1.04 | 1.04 | -5.45% | 66,315 |
| Apr 3, 2025 | 1.14 | 1.14 | 0.99 | 1.10 | 1.10 | -3.51% | 95,200 |
| Apr 2, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -1.72% | 134,430 |
| Apr 1, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | -12.78% | 203,608 |
| Mar 31, 2025 | 1.26 | 1.35 | 1.25 | 1.33 | 1.33 | 6.40% | 23,801 |
| Mar 28, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 17,400 |
| Mar 27, 2025 | 1.35 | 1.37 | 1.25 | 1.33 | 1.33 | - | 40,200 |
| Mar 26, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 14,600 |
| Mar 25, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | - | 26,300 |
| Mar 24, 2025 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | 2.29% | 20,907 |
| Mar 21, 2025 | 1.22 | 1.35 | 1.21 | 1.31 | 1.31 | 3.97% | 20,400 |
| Mar 20, 2025 | 1.30 | 1.30 | 1.21 | 1.26 | 1.26 | -3.08% | 13,400 |
| Mar 19, 2025 | 1.20 | 1.34 | 1.20 | 1.30 | 1.30 | 2.36% | 4,104 |
| Mar 18, 2025 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | - | 6,040 |
| Mar 17, 2025 | 1.29 | 1.32 | 1.20 | 1.27 | 1.27 | -2.31% | 14,500 |
| Mar 14, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -0.76% | 14,200 |
| Mar 13, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 14,600 |
| Mar 12, 2025 | 1.32 | 1.36 | 1.28 | 1.34 | 1.34 | 3.08% | 7,900 |
| Mar 11, 2025 | 1.25 | 1.35 | 1.20 | 1.30 | 1.30 | 4.84% | 34,100 |
| Mar 10, 2025 | 1.25 | 1.38 | 1.21 | 1.24 | 1.24 | -4.62% | 64,500 |
| Mar 7, 2025 | 1.25 | 1.30 | 1.22 | 1.30 | 1.30 | 2.36% | 12,744 |
| Mar 6, 2025 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | -1.55% | 22,109 |
| Mar 5, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -2.27% | 13,426 |
| Mar 4, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -4.35% | 17,139 |
| Mar 3, 2025 | 1.41 | 1.41 | 1.33 | 1.38 | 1.38 | 0.73% | 32,949 |
| Feb 28, 2025 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -2.14% | 3,937 |