Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.53	0.57	0.52	0.54	0.54	-1.82%	50,000
May 20, 2026	0.55	0.55	0.54	0.55	0.55	3.77%	19,200
May 19, 2026	0.55	0.55	0.53	0.53	0.53	-7.02%	51,633
May 15, 2026	0.57	0.59	0.55	0.57	0.57	-1.72%	111,891
May 14, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	60,572
May 13, 2026	0.58	0.59	0.56	0.59	0.59	3.51%	127,965
May 12, 2026	0.60	0.60	0.55	0.57	0.57	-6.56%	698,716
May 11, 2026	0.57	0.61	0.55	0.61	0.61	5.17%	417,652
May 8, 2026	0.60	0.62	0.57	0.58	0.58	-	693,746
May 7, 2026	0.58	0.60	0.58	0.58	0.58	-4.92%	10,056
May 6, 2026	0.57	0.65	0.57	0.61	0.61	7.02%	254,775
May 5, 2026	0.54	0.57	0.52	0.57	0.57	3.64%	348,020
May 4, 2026	0.56	0.58	0.55	0.55	0.55	-	101,470
May 1, 2026	0.58	0.58	0.55	0.55	0.55	-	39,970
Apr 30, 2026	0.57	0.58	0.54	0.55	0.55	-8.33%	155,500
Apr 29, 2026	0.57	0.60	0.56	0.60	0.60	4.35%	184,144
Apr 28, 2026	0.60	0.60	0.57	0.58	0.58	-4.17%	88,120
Apr 27, 2026	0.61	0.62	0.58	0.60	0.60	-3.23%	125,833
Apr 24, 2026	0.61	0.63	0.60	0.62	0.62	5.08%	243,806
Apr 23, 2026	0.63	0.66	0.59	0.59	0.59	-4.07%	287,368
Apr 22, 2026	0.56	0.68	0.56	0.62	0.62	9.82%	731,910
Apr 21, 2026	0.57	0.59	0.55	0.56	0.56	-1.75%	201,500
Apr 20, 2026	0.53	0.57	0.51	0.57	0.57	3.64%	319,393
Apr 17, 2026	0.47	0.55	0.47	0.55	0.55	19.57%	1,567,062
Apr 16, 2026	0.46	0.47	0.44	0.46	0.46	-4.17%	290,203
Apr 15, 2026	0.40	0.48	0.40	0.48	0.48	20.00%	762,277
Apr 14, 2026	0.40	0.40	0.38	0.40	0.40	-2.44%	1,122,697
Apr 13, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	109,507
Apr 10, 2026	0.39	0.41	0.39	0.40	0.40	-	382,800
Apr 9, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	432,000
Apr 8, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	29,900
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	29,125
Apr 6, 2026	0.40	0.40	0.40	0.40	0.40	-	43,500
Apr 2, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	82,500
Apr 1, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	24,000
Mar 31, 2026	0.34	0.38	0.34	0.38	0.38	7.14%	173,619
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-	54,943
Mar 27, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	167,500
Mar 26, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	10,500
Mar 25, 2026	0.35	0.36	0.35	0.35	0.35	-	98,720
Mar 24, 2026	0.35	0.37	0.35	0.35	0.35	-1.41%	11,142
Mar 23, 2026	0.35	0.37	0.33	0.36	0.36	4.41%	249,736
Mar 20, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	389,200
Mar 19, 2026	0.37	0.37	0.34	0.36	0.36	-7.69%	559,252
Mar 18, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	117,300
Mar 17, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	168,145
Mar 16, 2026	0.41	0.42	0.40	0.41	0.41	-5.81%	295,900
Mar 13, 2026	0.43	0.44	0.42	0.43	0.43	-1.15%	725,252
Mar 12, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	68,089
Mar 11, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	177,200