Tinka Resources Limited (TSXV:TK)
Canada flag Canada · Delayed Price · Currency is CAD
0.4950
-0.0150 (-2.94%)
Oct 23, 2025, 3:22 PM EDT

Tinka Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.510.520.500.510.51-3.77%69,700
Oct 21, 20250.530.530.470.530.53-1.85%253,400
Oct 20, 20250.540.540.520.540.54-1.82%88,000
Oct 17, 20250.570.570.490.550.55-3.51%652,644
Oct 16, 20250.560.620.550.570.573.64%202,147
Oct 15, 20250.550.580.520.550.55-1.79%173,926
Oct 14, 20250.460.560.460.560.5621.74%783,500
Oct 10, 20250.430.460.420.460.469.52%175,514
Oct 9, 20250.440.450.420.420.42-4.55%377,700
Oct 8, 20250.420.440.420.440.444.76%130,700
Oct 7, 20250.420.440.420.420.422.44%288,400
Oct 6, 20250.440.450.410.410.41-4.65%204,705
Oct 3, 20250.430.430.410.430.433.61%207,119
Oct 2, 20250.440.440.370.420.42-4.60%113,000
Oct 1, 20250.390.440.370.440.448.75%72,100
Sep 30, 20250.400.400.380.400.40-246,960
Sep 29, 20250.400.400.380.400.40-172,200
Sep 26, 20250.380.400.350.400.4014.29%464,720
Sep 25, 20250.380.380.350.350.35-6.67%18,823
Sep 24, 20250.350.380.350.380.38-178,200
Sep 23, 20250.380.380.350.380.387.14%185,140
Sep 22, 20250.350.380.350.350.35-150,367
Sep 19, 20250.350.350.330.350.35-65,024
Sep 18, 20250.350.380.350.350.35-45,200
Sep 17, 20250.350.380.350.350.35-28,800
Sep 16, 20250.400.400.350.350.35-12.50%154,020
Sep 15, 20250.380.400.380.400.40-388,602
Sep 12, 20250.400.400.380.400.40-248,634
Sep 11, 20250.380.400.350.400.406.67%589,720
Sep 10, 20250.300.400.300.380.3825.00%1,783,888
Sep 9, 20250.300.300.280.300.30-355,640
Sep 8, 20250.300.300.300.300.30-7.69%1,790,641
Sep 5, 20250.300.330.300.330.338.33%5,600
Sep 4, 20250.330.330.300.300.30-408,600
Sep 3, 20250.330.330.300.300.30-14.29%308,620
Sep 2, 20250.330.350.330.350.357.69%49,567
Aug 29, 20250.300.330.300.330.33-20,025
Aug 28, 20250.330.330.280.330.338.33%36,400
Aug 27, 20250.300.330.300.300.30-191,000
Aug 26, 20250.300.300.300.300.30-4,400
Aug 25, 20250.300.330.280.300.30-25,300
Aug 22, 20250.300.300.300.300.30-24,200
Aug 21, 20250.300.300.300.300.30-5,800
Aug 20, 20250.300.300.300.300.30-3,400
Aug 19, 20250.330.330.300.300.30-11,480
Aug 18, 20250.300.300.300.300.309.09%97,221
Aug 15, 20250.280.280.280.280.28-8.33%1,120
Aug 14, 20250.300.300.300.300.30--
Aug 13, 20250.300.300.300.300.30-61,460
Aug 12, 20250.330.330.300.300.30-32,940