Skip to main content
Tiny Ltd. (TSXV: TINY)
Canada flag Canada · Delayed Price · Currency is CAD
1.510
-0.030 (-1.95%)
Dec 20, 2024, 3:59 PM EST

Tiny Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.591.591.501.511.51-1.95%2,192
Dec 19, 20241.501.691.411.541.54-4.35%49,600
Dec 18, 20241.541.751.541.611.61-5.85%64,942
Dec 17, 20241.451.711.421.711.7117.93%153,100
Dec 16, 20241.381.451.291.451.4511.54%27,048
Dec 13, 20241.261.351.261.301.30-36,200
Dec 12, 20241.321.321.271.301.30-0.76%51,601
Dec 11, 20241.281.381.241.311.313.15%685,100
Dec 10, 20241.281.301.271.271.271.60%21,900
Dec 9, 20241.301.301.251.251.25-3.85%24,725
Dec 6, 20241.301.301.251.301.302.36%45,230
Dec 5, 20241.301.301.251.271.27-22,900
Dec 4, 20241.301.301.261.271.27-121,500
Dec 3, 20241.221.291.221.271.272.42%84,406
Dec 2, 20241.411.411.201.241.24-38,100
Nov 29, 20241.291.301.201.241.24-3.88%64,912
Nov 28, 20241.351.351.291.291.29-2.27%8,825
Nov 27, 20241.441.441.321.321.32-2.22%30,004
Nov 26, 20241.451.451.321.351.35-3.57%14,609
Nov 25, 20241.401.471.341.401.402.94%167,505
Nov 22, 20241.301.411.301.361.360.74%31,011
Nov 21, 20241.421.451.201.351.35-4.93%121,700
Nov 20, 20241.451.451.421.421.42-3.40%15,925
Nov 19, 20241.411.501.411.471.47-2.00%44,300
Nov 18, 20241.681.681.461.501.50-6.83%49,900
Nov 15, 20241.851.851.611.611.61-17.01%114,000
Nov 14, 20241.811.971.811.941.943.19%32,038
Nov 13, 20241.942.051.771.881.881.08%48,941
Nov 12, 20241.901.951.751.861.863.33%22,229
Nov 11, 20241.791.941.751.801.80-19,400
Nov 8, 20241.811.831.741.801.803.45%12,306
Nov 7, 20241.731.811.731.741.74-0.57%19,447
Nov 6, 20241.891.891.721.751.75-3.85%10,900
Nov 5, 20241.801.901.651.821.82-4.21%21,811
Nov 4, 20241.921.961.901.901.90-2.06%35,221
Nov 1, 20242.002.011.931.941.94-0.51%20,746
Oct 31, 20241.982.001.911.951.95-0.51%154,200
Oct 30, 20241.961.981.951.961.963.16%9,430
Oct 29, 20241.801.921.781.901.905.56%71,000
Oct 28, 20241.801.801.771.801.80-44,400
Oct 25, 20241.751.801.741.801.80-15,500
Oct 24, 20241.751.821.741.801.802.86%30,325
Oct 23, 20241.771.801.751.751.75-32,200
Oct 22, 20241.751.821.751.751.75-1.13%133,221
Oct 21, 20241.661.801.661.771.775.36%34,600
Oct 18, 20241.721.721.651.681.683.70%24,215
Oct 17, 20241.721.731.611.621.62-5.81%65,939
Oct 16, 20241.741.741.721.721.720.58%5,315
Oct 15, 20241.611.791.601.711.710.59%21,700
Oct 11, 20241.601.721.601.701.703.03%21,100
Oct 10, 20241.701.701.651.651.65-1.20%1,200
Oct 9, 20241.631.701.631.671.67-1,000
Oct 8, 20241.701.731.641.671.671.83%26,210
Oct 7, 20241.751.751.601.641.64-13,624
Oct 4, 20241.701.701.641.641.643.14%20,127
Oct 3, 20241.561.711.561.591.591.92%48,900
Oct 2, 20241.581.581.551.561.563.31%9,613
Oct 1, 20241.551.551.511.511.51-1,420
Sep 30, 20241.571.571.511.511.51-5.63%36,423
Sep 27, 20241.611.661.581.601.60-25,205
Sep 26, 20241.681.701.601.601.60-5.88%4,500
Sep 25, 20241.711.711.691.701.700.59%703
Sep 24, 20241.711.711.591.691.694.32%11,100
Sep 23, 20241.841.841.621.621.62-8.47%116,200
Sep 20, 20241.761.811.751.771.771.72%11,900
Sep 19, 20241.751.831.651.741.74-0.57%20,305
Sep 18, 20241.731.801.731.751.751.74%18,741
Sep 17, 20241.742.001.651.721.722.99%66,200
Sep 16, 20241.611.671.611.671.674.37%8,600
Sep 13, 20241.501.611.501.601.608.84%42,700
Sep 12, 20241.351.491.351.471.4711.36%15,535
Sep 11, 20241.341.431.321.321.323.13%28,502
Sep 10, 20241.231.281.221.281.286.67%41,441
Sep 9, 20241.331.341.201.201.20-0.83%221,500
Sep 6, 20241.411.411.191.211.21-9.70%140,300
Sep 5, 20241.441.471.311.341.34-7.59%214,400
Sep 4, 20241.531.531.441.451.45-50,319
Sep 3, 20241.551.551.451.451.45-3.97%52,425
Aug 30, 20241.581.581.451.511.51-2.58%50,636
Aug 29, 20241.601.601.551.551.55-1.90%45,300
Aug 28, 20241.681.681.531.581.58-5.95%176,527
Aug 27, 20241.631.771.631.681.68-1.75%25,500
Aug 26, 20241.751.751.681.711.71-1.72%29,800
Aug 23, 20241.851.851.611.741.74-5.95%134,600
Aug 22, 20241.931.931.811.851.85-2.63%55,127
Aug 21, 20241.941.971.871.901.90-5.00%34,240
Aug 20, 20242.092.091.982.002.00-3.85%103,729
Aug 19, 20242.202.202.082.082.08-1.89%10,500
Aug 16, 20242.172.172.082.122.12-3.20%12,000
Aug 15, 20242.152.232.152.192.190.46%17,200
Aug 14, 20242.242.242.152.182.18-0.91%29,446
Aug 13, 20242.172.232.172.202.200.46%7,948
Aug 12, 20242.302.322.192.192.19-3.10%30,304
Aug 9, 20242.162.282.162.262.265.61%5,100
Aug 8, 20242.232.242.142.142.14-4.04%9,600
Aug 7, 20242.242.292.102.232.230.45%7,000
Aug 6, 20242.112.232.052.222.22-0.45%26,000
Aug 2, 20242.342.342.232.232.23-2.62%19,225
Aug 1, 20242.442.452.292.292.29-2.97%62,900
Jul 31, 20242.312.372.302.362.362.16%7,300