Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.45	0.45	0.42	0.43	-	3.61%	35,800
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
Jul 20, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	23,500
Jul 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	16,024
Jul 16, 2026	0.39	0.41	0.39	0.41	0.41	6.58%	127,439
Jul 15, 2026	0.39	0.40	0.38	0.38	0.38	1.33%	8,501
Jul 14, 2026	0.39	0.40	0.38	0.38	0.38	-1.32%	141,000
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	-	860
Jul 10, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	24,000
Jul 9, 2026	0.40	0.40	0.37	0.39	0.39	-	81,411
Jul 8, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	5,800
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	-3.70%	3,000
Jul 6, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	20,826
Jul 3, 2026	0.41	0.41	0.41	0.41	0.41	-	22,400
Jul 2, 2026	0.41	0.41	0.41	0.41	0.41	-	68,502
Jun 30, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	177,300
Jun 29, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	47,500
Jun 26, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	112,000
Jun 25, 2026	0.40	0.41	0.39	0.39	0.39	-	42,500
Jun 24, 2026	0.43	0.44	0.38	0.39	0.39	-10.47%	174,500
Jun 23, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	46,000
Jun 22, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	8,329
Jun 19, 2026	0.47	0.47	0.46	0.47	0.47	-2.08%	3,000
Jun 18, 2026	0.47	0.50	0.44	0.48	0.48	2.13%	46,970
Jun 17, 2026	0.47	0.49	0.47	0.47	0.47	-	162,500
Jun 16, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	22,246
Jun 15, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	107,500
Jun 12, 2026	0.49	0.50	0.48	0.49	0.49	1.04%	21,307
Jun 11, 2026	0.48	0.55	0.48	0.48	0.48	1.05%	43,000