Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.50	0.50	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
Aug 27, 2026	0.48	0.52	0.46	0.50	0.50	9.89%	355,446
Aug 26, 2026	0.46	0.46	0.43	0.46	0.46	3.41%	107,600
Aug 25, 2026	0.44	0.44	0.41	0.44	0.44	-	322,041
Aug 24, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	305,148
Aug 21, 2026	0.45	0.45	0.42	0.43	0.43	2.41%	64,800
Aug 20, 2026	0.43	0.44	0.42	0.42	0.42	-3.49%	45,558
Aug 19, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	94,500
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	36,929
Aug 17, 2026	0.43	0.45	0.43	0.43	0.43	-	96,000
Aug 14, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	268,536
Aug 13, 2026	0.46	0.46	0.42	0.42	0.42	-9.78%	190,860
Aug 12, 2026	0.48	0.48	0.46	0.46	0.46	-	11,337
Aug 11, 2026	0.47	0.48	0.46	0.46	0.46	-4.17%	156,300
Aug 10, 2026	0.47	0.49	0.45	0.48	0.48	2.13%	102,950
Aug 7, 2026	0.47	0.47	0.47	0.47	0.47	5.62%	3,900
Aug 6, 2026	0.47	0.47	0.45	0.45	0.45	1.14%	2,000
Aug 5, 2026	0.47	0.47	0.44	0.44	0.44	-5.38%	97,800
Aug 4, 2026	0.43	0.47	0.43	0.47	0.47	8.14%	48,442
Jul 31, 2026	0.42	0.43	0.42	0.43	0.43	6.17%	9,712
Jul 30, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	500
Jul 29, 2026	0.44	0.44	0.40	0.40	0.40	-6.98%	130,659
Jul 28, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	200,282
Jul 27, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	582
Jul 24, 2026	0.41	0.46	0.41	0.44	0.44	8.75%	117,144
Jul 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	22,500
Jul 22, 2026	0.42	0.42	0.41	0.41	0.41	-	2,001
Jul 21, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	7,501