TinOne Resources Inc. (TSXV:TORC)
Canada · Delayed Price · Currency is CAD 0.1650
-0.0150 (-8.33%)
Oct 9, 2026, 1:34 PM EST
TinOne Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 94,000 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 20,000 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 39,500 |
| Oct 5, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -7.50% | 31,000 |
| Oct 2, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 37.93% | 54,000 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.71% | 11,500 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 151,000 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 10,000 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.67% | 73,010 |
| Sep 25, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 20.00% | 25,948 |
| Sep 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 43,500 |
| Sep 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 280,800 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 111,129 |
| Sep 18, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | 7.14% | 158,500 |
| Sep 17, 2026 | 0.16 | 0.21 | 0.14 | 0.14 | 0.14 | - | 549,474 |
| Sep 16, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 16.67% | 729,320 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 296,000 |
| Sep 14, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 22.22% | 1,391,810 |
| Sep 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 38.46% | 184,274 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.18% | 124,800 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 29,000 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,774 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 8,000 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,500 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 85,800 |
| Aug 24, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 348,127 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -23.08% | 277,000 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 22,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,000 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 75,000 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 43,000 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 4,000 |
| Aug 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,000 |
| Jul 31, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 28,594 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 47,000 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.76% | 8,000 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 12,000 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 8,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -30.00% | 93,000 |
| Jul 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 20,100 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 28,000 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 31,000 |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 17,000 |
| Jun 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.79% | 35,400 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.76% | 27,000 |
| May 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 27,520 |
| 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 |