Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.48	0.48	0.48	0.48	0.48	5.56%	6,100
Jun 9, 2026	0.43	0.45	0.43	0.45	0.45	-4.26%	127,531
Jun 8, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	76,013
Jun 5, 2026	0.46	0.46	0.41	0.45	0.45	-4.26%	304,396
Jun 4, 2026	0.49	0.50	0.47	0.47	0.47	-2.08%	31,501
Jun 3, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	202,801
Jun 2, 2026	0.51	0.53	0.50	0.50	0.50	-1.96%	66,500
Jun 1, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	148,205
May 29, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	140,000
May 28, 2026	0.52	0.54	0.52	0.53	0.53	-	45,000
May 27, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	142,000
May 26, 2026	0.52	0.55	0.52	0.54	0.54	-	58,500
May 25, 2026	0.55	0.55	0.53	0.54	0.54	-	47,500
May 22, 2026	0.54	0.55	0.54	0.54	0.54	-	185,500
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