Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.38	0.39	0.37	0.38	-	1.35%	23,100
Feb 26, 2026	0.41	0.41	0.36	0.37	0.37	-10.84%	513,710
Feb 25, 2026	0.41	0.42	0.40	0.42	0.42	3.75%	522,814
Feb 24, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	397,000
Feb 23, 2026	0.36	0.40	0.36	0.39	0.39	14.71%	43,843
Feb 20, 2026	0.34	0.36	0.34	0.34	0.34	1.49%	182,100
Feb 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	518,600
Feb 18, 2026	0.38	0.38	0.34	0.34	0.34	-6.85%	453,515
Feb 17, 2026	0.38	0.38	0.35	0.37	0.37	-3.95%	318,327
Feb 13, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	100,800
Feb 12, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	64,533
Feb 11, 2026	0.41	0.42	0.40	0.41	0.41	1.25%	58,500
Feb 10, 2026	0.45	0.45	0.40	0.40	0.40	-9.60%	133,383
Feb 9, 2026	0.44	0.45	0.44	0.44	0.44	7.93%	226,933
Feb 6, 2026	0.45	0.47	0.41	0.41	0.41	-8.89%	468,813
Feb 5, 2026	0.42	0.46	0.40	0.45	0.45	1.12%	600,826
Feb 4, 2026	0.42	0.46	0.40	0.45	0.45	1.14%	865,860
Feb 3, 2026	0.44	0.45	0.40	0.44	0.44	-1.12%	591,335
Feb 2, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	30,143
Jan 30, 2026	0.48	0.48	0.45	0.46	0.46	-7.07%	153,149
Jan 29, 2026	0.50	0.51	0.49	0.50	0.50	2.06%	72,605
Jan 28, 2026	0.51	0.51	0.49	0.49	0.49	-2.02%	159,380
Jan 27, 2026	0.49	0.51	0.49	0.50	0.50	2.06%	57,413
Jan 26, 2026	0.52	0.52	0.49	0.49	0.49	-3.00%	147,459
Jan 23, 2026	0.50	0.52	0.50	0.50	0.50	-3.85%	143,190
Jan 22, 2026	0.50	0.53	0.50	0.52	0.52	5.05%	156,040
Jan 21, 2026	0.50	0.50	0.48	0.50	0.50	3.13%	211,953
Jan 20, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	123,138
Jan 19, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	33,300
Jan 16, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	52,000
Jan 15, 2026	0.50	0.53	0.50	0.51	0.51	2.00%	1,318,321
Jan 14, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	162,060
Jan 13, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	99,690
Jan 12, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	390,952
Jan 9, 2026	0.53	0.55	0.51	0.55	0.55	1.85%	118,690
Jan 8, 2026	0.51	0.55	0.51	0.54	0.54	3.85%	95,300
Jan 7, 2026	0.52	0.52	0.50	0.52	0.52	-	96,467
Jan 6, 2026	0.49	0.54	0.49	0.52	0.52	6.12%	135,177
Jan 5, 2026	0.48	0.49	0.46	0.49	0.49	4.26%	143,520
Jan 2, 2026	0.43	0.49	0.43	0.47	0.47	6.82%	22,060
Dec 31, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	113,102
Dec 30, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	264,990
Dec 29, 2025	0.43	0.43	0.41	0.42	0.42	-	79,398
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-	6,000
Dec 23, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	86,648
Dec 22, 2025	0.42	0.43	0.40	0.43	0.43	-	35,800
Dec 19, 2025	0.41	0.44	0.39	0.43	0.43	6.25%	258,668
Dec 18, 2025	0.42	0.42	0.40	0.40	0.40	-	7,500
Dec 17, 2025	0.41	0.41	0.40	0.40	0.40	-	90,600
Dec 16, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	62,000