Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	16,242
Nov 6, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	560
Nov 5, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	8,000
Nov 4, 2026	0.34	0.35	0.34	0.34	0.34	-	122,839
Nov 3, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	13,500
Nov 2, 2026	0.37	0.37	0.34	0.35	0.35	-2.78%	44,956
Oct 30, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	23,920
Oct 29, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	22,055
Oct 28, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	34,500
Oct 27, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	11,000
Oct 26, 2026	0.40	0.40	0.36	0.36	0.36	-	85,700
Oct 23, 2026	0.37	0.39	0.34	0.36	0.36	-6.49%	76,196
Oct 22, 2026	0.39	0.39	0.35	0.39	0.39	-1.28%	186,525
Oct 21, 2026	0.38	0.39	0.38	0.39	0.39	-	17,148
Oct 20, 2026	0.39	0.39	0.38	0.39	0.39	-	402,700
Oct 19, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	25,300
Oct 16, 2026	0.38	0.40	0.37	0.39	0.39	-1.28%	157,900
Oct 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	65,000
Oct 14, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	153,500
Oct 13, 2026	0.41	0.42	0.41	0.41	0.41	-3.57%	90,952
Oct 9, 2026	0.42	0.42	0.42	0.42	0.42	-	3,500
Oct 8, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	5,227
Oct 7, 2026	0.44	0.44	0.43	0.44	0.44	-	42,500
Oct 6, 2026	0.44	0.45	0.43	0.44	0.44	-	178,500
Oct 5, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	51,722
Oct 2, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	107,000
Oct 1, 2026	0.47	0.47	0.45	0.45	0.45	-5.32%	121,600
Sep 30, 2026	0.50	0.50	0.47	0.47	0.47	-5.05%	68,229
Sep 29, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	54,000
Sep 28, 2026	0.50	0.51	0.50	0.50	0.50	-3.85%	243,615
Sep 25, 2026	0.52	0.53	0.52	0.52	0.52	-	59,500
Sep 24, 2026	0.49	0.53	0.49	0.52	0.52	5.05%	167,385
Sep 23, 2026	0.47	0.50	0.46	0.50	0.50	8.79%	92,200
Sep 22, 2026	0.47	0.47	0.45	0.46	0.46	1.11%	9,405
Sep 21, 2026	0.46	0.46	0.45	0.45	0.45	-	36,650
Sep 18, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	237,100
Sep 17, 2026	0.44	0.45	0.43	0.45	0.45	-1.11%	133,000
Sep 16, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	75,455
Sep 15, 2026	0.47	0.47	0.45	0.46	0.46	-3.19%	163,500
Sep 14, 2026	0.47	0.48	0.47	0.47	0.47	-	90,000
Sep 11, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	93,200
Sep 10, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	190,824
Sep 9, 2026	0.47	0.49	0.47	0.48	0.48	3.23%	131,723
Sep 8, 2026	0.49	0.50	0.47	0.47	0.47	-	157,202
Sep 4, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	34,000
Sep 3, 2026	0.47	0.48	0.46	0.48	0.48	3.26%	43,000
Sep 2, 2026	0.48	0.48	0.46	0.46	0.46	1.10%	7,820
Sep 1, 2026	0.47	0.47	0.45	0.46	0.46	-5.21%	156,035
Aug 31, 2026	0.47	0.50	0.47	0.48	0.48	-4.00%	202,600
Aug 28, 2026	0.50	0.51	0.46	0.50	0.50	-	147,900