Skip to main content
Tinka Resources Limited (TSXV:TK)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
+0.0050 (12.50%)
Apr 24, 2025, 12:52 PM EDT

Tinka Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.040.050.040.050.0512.50%103,975
Apr 23, 20250.040.040.040.040.04-1,217,116
Apr 22, 20250.040.040.030.040.04-30,243,133
Apr 21, 20250.040.040.040.040.04-11.11%193,600
Apr 17, 20250.040.050.040.050.0528.57%1,212,200
Apr 16, 20250.050.050.040.040.04-26.32%2,513,000
Apr 15, 20250.050.050.050.050.055.56%8,000
Apr 14, 20250.050.050.050.050.05-10.00%1,100
Apr 11, 20250.050.050.050.050.05-3,100
Apr 10, 20250.050.050.050.050.05-28,000
Apr 9, 20250.050.050.050.050.0511.11%48,100
Apr 8, 20250.050.050.050.050.05-10.00%776,100
Apr 7, 20250.050.050.050.050.0511.11%33,000
Apr 4, 20250.050.050.050.050.05-10.00%107,000
Apr 3, 20250.050.050.050.050.05-10,000
Apr 2, 20250.050.050.050.050.05-195,000
Apr 1, 20250.050.050.050.050.05-210,500
Mar 31, 20250.060.060.050.050.05-9.09%20,000
Mar 28, 20250.050.060.050.060.0610.00%164,000
Mar 27, 20250.060.060.050.050.05-9.09%451,000
Mar 26, 20250.060.060.060.060.06-8.33%441,200
Mar 25, 20250.060.060.060.060.06-45,000
Mar 24, 20250.060.060.060.060.06-150,000
Mar 21, 20250.060.060.060.060.06-1,000
Mar 20, 20250.060.060.060.060.06-26,500
Mar 19, 20250.060.060.060.060.06-170,500
Mar 18, 20250.060.060.060.060.06-131,039
Mar 17, 20250.060.060.060.060.06-350,100
Mar 14, 20250.060.060.060.060.06-32,300
Mar 13, 20250.060.060.060.060.06-202,600
Mar 12, 20250.060.060.060.060.06-155,100
Mar 11, 20250.060.060.060.060.06-776,000
Mar 10, 20250.060.060.060.060.06-4.00%117,500
Mar 7, 20250.060.060.060.060.06-25,000
Mar 6, 20250.060.060.060.060.064.17%76,000
Mar 5, 20250.060.060.060.060.06-16,000
Mar 4, 20250.060.060.060.060.06-22,100
Mar 3, 20250.070.070.060.060.06-14.29%350,300
Feb 28, 20250.070.070.070.070.07-28,000
Feb 27, 20250.070.070.070.070.07-152,000
Feb 26, 20250.070.070.070.070.07-64,100
Feb 25, 20250.070.070.070.070.07-6.67%64,100
Feb 24, 20250.070.080.070.080.083.45%148,800
Feb 21, 20250.070.070.070.070.073.57%24,000
Feb 20, 20250.070.070.070.070.07-3.45%163,100
Feb 19, 20250.070.070.070.070.073.57%41,510
Feb 18, 20250.070.070.070.070.07-6.67%39,100
Feb 14, 20250.080.080.070.080.08-212,000
Feb 13, 20250.080.080.080.080.08-6.25%56,100
Feb 12, 20250.080.080.080.080.086.67%12,100