Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.43	0.45	0.43	0.45	0.45	-	34,000
Nov 21, 2025	0.45	0.47	0.44	0.45	0.45	1.14%	242,735
Nov 20, 2025	0.45	0.45	0.43	0.44	0.44	-11.11%	168,900
Nov 19, 2025	0.45	0.50	0.45	0.50	0.50	11.24%	257,600
Nov 18, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	2,900
Nov 17, 2025	0.44	0.45	0.42	0.45	0.45	-	95,771
Nov 14, 2025	0.45	0.45	0.44	0.45	0.45	-1.10%	17,500
Nov 13, 2025	0.46	0.46	0.44	0.46	0.46	-3.19%	98,788
Nov 12, 2025	0.47	0.48	0.46	0.47	0.47	-3.09%	61,500
Nov 11, 2025	0.48	0.50	0.47	0.49	0.49	1.04%	16,000
Nov 10, 2025	0.47	0.48	0.45	0.48	0.48	4.35%	142,778
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	-	12,348
Nov 6, 2025	0.47	0.48	0.46	0.46	0.46	-3.16%	7,020
Nov 5, 2025	0.46	0.49	0.46	0.48	0.48	1.06%	34,050
Nov 4, 2025	0.48	0.50	0.47	0.47	0.47	-9.62%	39,804
Nov 3, 2025	0.50	0.54	0.48	0.52	0.52	1.96%	180,003
Oct 31, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	25,988
Oct 30, 2025	0.48	0.52	0.47	0.52	0.52	6.12%	71,600
Oct 29, 2025	0.52	0.52	0.47	0.49	0.49	8.89%	195,243
Oct 28, 2025	0.49	0.50	0.45	0.45	0.45	-10.00%	100,664
Oct 27, 2025	0.47	0.52	0.47	0.50	0.50	8.70%	85,900
Oct 24, 2025	0.52	0.52	0.46	0.46	0.46	-7.07%	167,063
Oct 23, 2025	0.53	0.56	0.49	0.50	0.50	-2.94%	129,089
Oct 22, 2025	0.51	0.52	0.50	0.51	0.51	-3.77%	69,660
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%	783,496
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%	377,670