Skip to main content
logo
Tinka Resources Limited (TSXV:TK)
Canada flag Canada · Delayed Price · Currency is CAD
0.4350
+0.0350 (8.75%)
Oct 1, 2025, 2:50 PM EDT

Tinka Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.390.390.390.390.39381.25%10,014
Sep 30, 20250.080.080.080.080.08-1,234,800
Sep 29, 20250.080.080.080.080.08-861,000
Sep 26, 20250.080.080.070.080.0814.29%2,323,600
Sep 25, 20250.080.080.070.070.07-6.67%94,115
Sep 24, 20250.070.080.070.080.08-891,000
Sep 23, 20250.080.080.070.080.087.14%925,700
Sep 22, 20250.070.080.070.070.07-751,833
Sep 19, 20250.070.070.070.070.07-325,120
Sep 18, 20250.070.080.070.070.07-226,000
Sep 17, 20250.070.080.070.070.07-144,000
Sep 16, 20250.080.080.070.070.07-12.50%770,100
Sep 15, 20250.080.080.080.080.08-1,943,008
Sep 12, 20250.080.080.080.080.08-1,243,170
Sep 11, 20250.080.080.070.080.086.67%2,948,600
Sep 10, 20250.060.080.060.080.0825.00%8,919,441
Sep 9, 20250.060.060.060.060.06-1,778,200
Sep 8, 20250.060.060.060.060.06-7.69%8,953,204
Sep 5, 20250.060.070.060.070.078.33%28,000
Sep 4, 20250.070.070.060.060.06-2,043,000
Sep 3, 20250.070.070.060.060.06-14.29%1,543,100
Sep 2, 20250.070.070.070.070.077.69%247,835
Aug 29, 20250.060.070.060.070.07-100,125
Aug 28, 20250.070.070.060.070.078.33%182,000
Aug 27, 20250.060.070.060.060.06-955,000
Aug 26, 20250.060.060.060.060.06-22,000
Aug 25, 20250.060.070.060.060.06-126,500
Aug 22, 20250.060.060.060.060.06-121,000
Aug 21, 20250.060.060.060.060.06-29,000
Aug 20, 20250.060.060.060.060.06-17,000
Aug 19, 20250.070.070.060.060.06-57,400
Aug 18, 20250.060.060.060.060.069.09%486,106
Aug 15, 20250.060.060.060.060.06-8.33%5,600
Aug 14, 20250.060.060.060.060.06--
Aug 13, 20250.060.060.060.060.06-307,300
Aug 12, 20250.070.070.060.060.06-164,700
Aug 11, 20250.060.070.060.060.06-175,334
Aug 8, 20250.060.060.060.060.06-30,000
Aug 7, 20250.060.060.060.060.06-82,500
Aug 6, 20250.060.060.060.060.06-418,600
Aug 5, 20250.060.060.060.060.069.09%196,500
Aug 1, 20250.060.060.060.060.06-62,000
Jul 31, 20250.060.060.060.060.06-253,000
Jul 30, 20250.060.060.060.060.06-72,200
Jul 29, 20250.060.060.060.060.06-77,501
Jul 28, 20250.060.060.060.060.06-8.33%106,918
Jul 25, 20250.060.060.060.060.06-20,000
Jul 24, 20250.060.060.060.060.069.09%-
Jul 23, 20250.060.060.060.060.06-357,000
Jul 22, 20250.060.060.060.060.06-8.33%37,128