Skip to main content
Tinka Resources Limited (TSXV:TK)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Mar 28, 2025, 3:47 PM EST

Tinka Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.060.060.050.050.05-9.09%20,000
Mar 28, 20250.050.060.050.060.0610.00%164,000
Mar 27, 20250.060.060.050.050.05-9.09%451,000
Mar 26, 20250.060.060.060.060.06-8.33%441,200
Mar 25, 20250.060.060.060.060.06-45,000
Mar 24, 20250.060.060.060.060.06-150,000
Mar 21, 20250.060.060.060.060.06-1,000
Mar 20, 20250.060.060.060.060.06-26,500
Mar 19, 20250.060.060.060.060.06-170,500
Mar 18, 20250.060.060.060.060.06-131,039
Mar 17, 20250.060.060.060.060.06-350,100
Mar 14, 20250.060.060.060.060.06-32,300
Mar 13, 20250.060.060.060.060.06-202,600
Mar 12, 20250.060.060.060.060.06-155,100
Mar 11, 20250.060.060.060.060.06-776,000
Mar 10, 20250.060.060.060.060.06-4.00%117,500
Mar 7, 20250.060.060.060.060.06-25,000
Mar 6, 20250.060.060.060.060.064.17%76,000
Mar 5, 20250.060.060.060.060.06-16,000
Mar 4, 20250.060.060.060.060.06-22,100
Mar 3, 20250.070.070.060.060.06-14.29%350,300
Feb 28, 20250.070.070.070.070.07-28,000
Feb 27, 20250.070.070.070.070.07-152,000
Feb 26, 20250.070.070.070.070.07-64,100
Feb 25, 20250.070.070.070.070.07-6.67%64,100
Feb 24, 20250.070.080.070.080.083.45%148,800
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