Tiny Ltd. (TSXV:TINY)
Canada
· Delayed Price · Currency is CAD 1.270
+0.020 (1.60%)
Mar 31, 2025, 12:41 PM EST
Tiny Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.26 | 1.33 | 1.26 | 1.27 | 1.27 | 1.60% | 6,200 |
| Mar 28, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 17,353 |
| 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 |
| Feb 27, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 1,200 |
| Feb 26, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | 1.46% | 44,811 |
| Feb 25, 2025 | 1.44 | 1.44 | 1.33 | 1.37 | 1.37 | -4.20% | 8,300 |
| Feb 24, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | -0.69% | 5,305 |
| Feb 21, 2025 | 1.30 | 1.45 | 1.26 | 1.44 | 1.44 | 5.88% | 38,441 |
| Feb 20, 2025 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 1.49% | 22,200 |
| Feb 19, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -2.90% | 1,912 |
| Feb 18, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 3.76% | 11,800 |
| Feb 14, 2025 | 1.33 | 1.34 | 1.27 | 1.33 | 1.33 | - | 65,600 |
| Feb 13, 2025 | 1.30 | 1.33 | 1.27 | 1.33 | 1.33 | 0.76% | 12,800 |
| Feb 12, 2025 | 1.41 | 1.41 | 1.27 | 1.32 | 1.32 | -4.35% | 22,628 |
| Feb 11, 2025 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 5.34% | 6,040 |
| Feb 10, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -5.07% | 86,300 |
| Feb 7, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 2,200 |
| Feb 6, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.50% | 15,500 |
| Feb 5, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 4,100 |
| Feb 4, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 17,500 |
| Feb 3, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 13,900 |
| Jan 31, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 6,900 |
| Jan 30, 2025 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 2.19% | 19,313 |
| Jan 29, 2025 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 50,100 |
| Jan 28, 2025 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -2.88% | 80,100 |
| Jan 27, 2025 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | 2.21% | 15,200 |
| Jan 24, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 12,312 |
| Jan 23, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 4,616 |
| Jan 22, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 4,516 |
| Jan 21, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 15,415 |
| Jan 20, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 9,100 |