Tinka Resources Limited (TSXV:TK)
0.4950
-0.0150 (-2.94%)
Oct 23, 2025, 3:22 PM EDT
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 |