Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.51	0.52	0.50	0.51	0.51	-3.77%	69,700
Oct 21, 2025	0.53	0.53	0.47	0.53	0.53	-1.85%	253,400
Oct 20, 2025	0.54	0.54	0.52	0.54	0.54	-1.82%	88,000
Oct 17, 2025	0.57	0.57	0.49	0.55	0.55	-3.51%	652,644
Oct 16, 2025	0.56	0.62	0.55	0.57	0.57	3.64%	202,147
Oct 15, 2025	0.55	0.58	0.52	0.55	0.55	-1.79%	173,926
Oct 14, 2025	0.46	0.56	0.46	0.56	0.56	21.74%	783,500
Oct 10, 2025	0.43	0.46	0.42	0.46	0.46	9.52%	175,514
Oct 9, 2025	0.44	0.45	0.42	0.42	0.42	-4.55%	377,700
Oct 8, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	130,700
Oct 7, 2025	0.42	0.44	0.42	0.42	0.42	2.44%	288,400
Oct 6, 2025	0.44	0.45	0.41	0.41	0.41	-4.65%	204,705
Oct 3, 2025	0.43	0.43	0.41	0.43	0.43	3.61%	207,119
Oct 2, 2025	0.44	0.44	0.37	0.42	0.42	-4.60%	113,000
Oct 1, 2025	0.39	0.44	0.37	0.44	0.44	8.75%	72,100
Sep 30, 2025	0.40	0.40	0.38	0.40	0.40	-	246,960
Sep 29, 2025	0.40	0.40	0.38	0.40	0.40	-	172,200
Sep 26, 2025	0.38	0.40	0.35	0.40	0.40	14.29%	464,720
Sep 25, 2025	0.38	0.38	0.35	0.35	0.35	-6.67%	18,823
Sep 24, 2025	0.35	0.38	0.35	0.38	0.38	-	178,200
Sep 23, 2025	0.38	0.38	0.35	0.38	0.38	7.14%	185,140
Sep 22, 2025	0.35	0.38	0.35	0.35	0.35	-	150,367
Sep 19, 2025	0.35	0.35	0.33	0.35	0.35	-	65,024
Sep 18, 2025	0.35	0.38	0.35	0.35	0.35	-	45,200
Sep 17, 2025	0.35	0.38	0.35	0.35	0.35	-	28,800
Sep 16, 2025	0.40	0.40	0.35	0.35	0.35	-12.50%	154,020
Sep 15, 2025	0.38	0.40	0.38	0.40	0.40	-	388,602
Sep 12, 2025	0.40	0.40	0.38	0.40	0.40	-	248,634
Sep 11, 2025	0.38	0.40	0.35	0.40	0.40	6.67%	589,720
Sep 10, 2025	0.30	0.40	0.30	0.38	0.38	25.00%	1,783,888
Sep 9, 2025	0.30	0.30	0.28	0.30	0.30	-	355,640
Sep 8, 2025	0.30	0.30	0.30	0.30	0.30	-7.69%	1,790,641
Sep 5, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	5,600
Sep 4, 2025	0.33	0.33	0.30	0.30	0.30	-	408,600
Sep 3, 2025	0.33	0.33	0.30	0.30	0.30	-14.29%	308,620
Sep 2, 2025	0.33	0.35	0.33	0.35	0.35	7.69%	49,567
Aug 29, 2025	0.30	0.33	0.30	0.33	0.33	-	20,025
Aug 28, 2025	0.33	0.33	0.28	0.33	0.33	8.33%	36,400
Aug 27, 2025	0.30	0.33	0.30	0.30	0.30	-	191,000
Aug 26, 2025	0.30	0.30	0.30	0.30	0.30	-	4,400
Aug 25, 2025	0.30	0.33	0.28	0.30	0.30	-	25,300
Aug 22, 2025	0.30	0.30	0.30	0.30	0.30	-	24,200
Aug 21, 2025	0.30	0.30	0.30	0.30	0.30	-	5,800
Aug 20, 2025	0.30	0.30	0.30	0.30	0.30	-	3,400
Aug 19, 2025	0.33	0.33	0.30	0.30	0.30	-	11,480
Aug 18, 2025	0.30	0.30	0.30	0.30	0.30	9.09%	97,221
Aug 15, 2025	0.28	0.28	0.28	0.28	0.28	-8.33%	1,120
Aug 14, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 13, 2025	0.30	0.30	0.30	0.30	0.30	-	61,460
Aug 12, 2025	0.33	0.33	0.30	0.30	0.30	-	32,940