TinOne Resources Inc. (TSXV:TORC)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0100 (6.90%)
At close: Feb 9, 2026
TinOne Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 93,900 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,500 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,500 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,500 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 120,500 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 194,490 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.79% | 48,500 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.75% | 41,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 15,000 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 61,500 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 15,000 |
| Jan 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 129,000 |
| Jan 13, 2026 | 0.22 | 0.26 | 0.17 | 0.18 | 0.18 | -12.50% | 465,800 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | 11.11% | 236,500 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 9.09% | 23,500 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 44,500 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -15.79% | 45,000 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 19,000 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 22,300 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,000 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 68,006 |
| Dec 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 17,000 |
| Dec 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 20.69% | 23,500 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.71% | 10,500 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 22,500 |
| Dec 8, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -5.71% | 11,000 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 27,500 |
| Dec 2, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 26,500 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -9.52% | 9,500 |
| Nov 28, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 13.51% | 141,500 |
| Nov 25, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 89,502 |
| Nov 21, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 52.17% | 107,000 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 8,500 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,000 |
| Nov 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 95,464 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,500 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 23,000 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 75,000 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,000 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 50,000 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -25.00% | 54,000 |
| Oct 16, 2025 | 0.10 | 0.18 | 0.10 | 0.18 | 0.18 | 100.00% | 113,900 |
| Oct 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 30,000 |
| Oct 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 40,000 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 16,000 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 28,000 |
| Sep 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 25.00% | 21,200 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 2,000 |
| Sep 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 27,000 |