TinOne Resources Inc. (TSXV:TORC)
Canada · Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
May 20, 2026, 4:00 PM EST
TinOne Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 19,000 |
| May 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 44,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 122,500 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 113,500 |
| May 4, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 44,500 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,200 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 5,000 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 12,660 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 2,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 50,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 33,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 50,000 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 24,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.38% | 62,580 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 55,040 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 5,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 40,100 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 15,700 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 10,600 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 22,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 66,000 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 4,200 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,001 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 625 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 57,500 |
| 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 |