Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	130,650
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	51.41%	41
Oct 2, 2025	0.28	0.29	0.27	0.28	0.28	-34.71%	129,344
Oct 1, 2025	0.39	0.44	0.37	0.44	0.44	8.75%	43
Sep 30, 2025	0.40	0.40	0.38	0.40	0.40	-	246,950
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%	464,716
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	-	150,366
Sep 19, 2025	0.35	0.35	0.33	0.35	0.35	-	65,024