Tinka Resources Limited (TSXV:TK)
Canada · Delayed Price · Currency is CAD 0.0800
+0.0050 (6.67%)
Sep 11, 2025, 2:59 PM EDT
Tinka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 2,877,283 |
| Sep 10, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 25.00% | 8,919,441 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,778,200 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 8,953,204 |
| Sep 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 28,000 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 2,043,000 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 1,543,100 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 247,835 |
| Aug 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 100,125 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 182,000 |
| Aug 27, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 955,000 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,000 |
| Aug 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 126,500 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 121,000 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,000 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 57,400 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 486,106 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 5,600 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 307,300 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 164,700 |
| Aug 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 175,334 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 82,500 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 418,600 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 196,500 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 62,000 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 253,000 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 72,200 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 77,501 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 106,918 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 357,000 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 37,128 |
| Jul 21, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 20.00% | 927,020 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 190,200 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 19,000 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 145,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 860,100 |
| Jul 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 68,000 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 39,000 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 151,300 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 792,300 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Jul 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 702,500 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,500 |