Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.43	0.43	0.40	0.41	0.41	-6.82%	293,322
Dec 12, 2025	0.43	0.45	0.43	0.44	0.44	3.53%	24,500
Dec 11, 2025	0.45	0.45	0.42	0.43	0.43	-4.49%	69,450
Dec 10, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	32,928
Dec 9, 2025	0.45	0.45	0.40	0.43	0.43	-5.49%	78,892
Dec 8, 2025	0.46	0.46	0.43	0.46	0.46	-3.19%	57,326
Dec 5, 2025	0.47	0.47	0.47	0.47	0.47	-	1,400
Dec 3, 2025	0.46	0.47	0.46	0.47	0.47	3.30%	5,490
Dec 2, 2025	0.47	0.49	0.46	0.46	0.46	-5.21%	17,100
Dec 1, 2025	0.48	0.48	0.48	0.48	0.48	4.35%	5,009
Nov 28, 2025	0.46	0.46	0.42	0.46	0.46	1.10%	171,362
Nov 27, 2025	0.47	0.47	0.45	0.46	0.46	-3.19%	41,900
Nov 26, 2025	0.46	0.48	0.45	0.47	0.47	-3.09%	163,419
Nov 25, 2025	0.45	0.50	0.45	0.49	0.49	8.99%	112,344