Skip to main content
Tinka Resources Limited (TSXV:TK)
Canada flag Canada · Delayed Price · Currency is CAD
0.0725
+0.0025 (3.57%)
Feb 21, 2025, 3:29 PM EST

Tinka Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.070.070.070.070.073.57%24,000
Feb 20, 20250.070.070.070.070.07-3.45%163,100
Feb 19, 20250.070.070.070.070.073.57%41,510
Feb 18, 20250.070.070.070.070.07-6.67%39,100
Feb 14, 20250.080.080.070.080.08-212,000
Feb 13, 20250.080.080.080.080.08-6.25%56,100
Feb 12, 20250.080.080.080.080.086.67%12,100
Feb 11, 20250.080.080.080.080.08-20,000
Feb 10, 20250.080.080.080.080.08-33,200
Feb 7, 20250.080.080.070.080.08-6.25%168,600
Feb 6, 20250.080.080.080.080.08-74,700
Feb 5, 20250.080.090.080.080.08-5.88%15,000
Feb 4, 20250.090.090.090.090.096.25%12,000
Feb 3, 20250.080.080.080.080.08--
Jan 31, 20250.090.090.080.080.08-282,600
Jan 30, 20250.090.090.080.080.08-5.88%127,000
Jan 29, 20250.080.090.080.090.09-39,000
Jan 28, 20250.090.090.080.090.096.25%9,000
Jan 27, 20250.090.090.080.080.08-5.88%46,000
Jan 24, 20250.090.090.080.090.09-57,000
Jan 23, 20250.080.090.080.090.09-49,549
Jan 22, 20250.090.090.090.090.09-32,100
Jan 21, 20250.090.090.090.090.09-1,400
Jan 20, 20250.090.090.090.090.09-2,100
Jan 17, 20250.090.090.090.090.096.25%10,000
Jan 16, 20250.090.090.080.080.08-5.88%11,500
Jan 15, 20250.090.090.090.090.09-5.56%19,600
Jan 14, 20250.090.090.090.090.095.88%-
Jan 13, 20250.090.090.090.090.09-5.56%4,340
Jan 10, 20250.090.090.090.090.09-3,000
Jan 9, 20250.090.090.090.090.09-1,000
Jan 8, 20250.090.090.090.090.09-10.00%56,100
Jan 7, 20250.100.100.100.100.105.26%-
Jan 6, 20250.090.100.090.100.105.56%59,000
Jan 3, 20250.090.090.090.090.09-1,100
Jan 2, 20250.090.090.090.090.09-144,200
Dec 31, 20240.090.090.090.090.09-11,000
Dec 30, 20240.090.090.090.090.09-233,000
Dec 27, 20240.090.090.090.090.09-5.26%46,507
Dec 24, 20240.090.100.090.100.10-38,000
Dec 23, 20240.100.100.100.100.105.56%15,014
Dec 20, 20240.090.090.090.090.09--
Dec 19, 20240.090.090.090.090.09-25,000
Dec 18, 20240.100.100.090.090.09-10.00%198,000
Dec 17, 20240.100.100.100.100.105.26%-
Dec 16, 20240.100.100.100.100.10-1,600
Dec 13, 20240.100.100.100.100.10-31,000
Dec 12, 20240.100.100.100.100.105.56%22,000
Dec 11, 20240.100.100.090.090.09-10.00%56,300
Dec 10, 20240.100.100.100.100.105.26%-
Dec 9, 20240.100.100.100.100.10-135,100
Dec 6, 20240.100.100.100.100.10-5,000
Dec 5, 20240.100.100.100.100.10-78,100
Dec 4, 20240.100.100.100.100.10-22,000
Dec 3, 20240.100.100.100.100.10-5.00%74,601
Dec 2, 20240.100.100.100.100.10-81,500
Nov 29, 20240.100.100.100.100.10-16,500
Nov 28, 20240.100.100.100.100.10--
Nov 27, 20240.100.100.100.100.105.26%-
Nov 26, 20240.100.100.100.100.10-52,100
Nov 25, 20240.090.100.090.100.10-27,300
Nov 22, 20240.100.100.100.100.10-5.00%2,600
Nov 21, 20240.100.100.100.100.105.26%-
Nov 20, 20240.100.100.100.100.10-9.52%196,205
Nov 19, 20240.100.110.100.110.115.00%29,500
Nov 18, 20240.100.100.100.100.10-4.76%15,900
Nov 15, 20240.110.110.110.110.115.00%5,500
Nov 14, 20240.100.100.100.100.10--
Nov 13, 20240.100.100.100.100.10-4.76%100,000
Nov 12, 20240.100.110.100.110.11-4.55%12,500
Nov 11, 20240.110.110.110.110.114.76%-
Nov 8, 20240.110.110.110.110.11-4.55%94,500
Nov 7, 20240.110.110.110.110.114.76%17,000
Nov 6, 20240.110.110.110.110.11-4.55%3,100
Nov 5, 20240.110.110.110.110.11-11,800
Nov 4, 20240.110.110.110.110.11-20,000
Nov 1, 20240.110.110.110.110.11--
Oct 31, 20240.110.110.110.110.114.76%4,500
Oct 30, 20240.110.110.110.110.11-28,000
Oct 29, 20240.110.110.110.110.11-4.55%78,000
Oct 28, 20240.110.110.110.110.114.76%64,000
Oct 25, 20240.110.110.110.110.11-4.55%161,000
Oct 24, 20240.110.110.110.110.11-100,100
Oct 23, 20240.110.110.110.110.11-4.35%9,500
Oct 22, 20240.110.120.110.120.124.55%125,500
Oct 21, 20240.110.110.110.110.11-4.35%138,500
Oct 18, 20240.110.120.110.120.12-142,400
Oct 17, 20240.110.120.110.120.124.55%60,000
Oct 16, 20240.110.110.110.110.114.76%-
Oct 15, 20240.120.120.110.110.11-4.55%268,400
Oct 11, 20240.110.120.110.110.11-88,500
Oct 10, 20240.110.110.110.110.11--
Oct 9, 20240.110.110.110.110.11-1,000
Oct 8, 20240.110.110.110.110.11-20,000
Oct 7, 20240.120.120.110.110.11-4.35%12,000
Oct 4, 20240.120.120.120.120.124.55%46,500
Oct 3, 20240.110.110.110.110.11--
Oct 2, 20240.110.110.110.110.11-50,000
Oct 1, 20240.110.110.110.110.11-7,000
Sep 30, 20240.110.110.110.110.114.76%15,500