Tinka Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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