Tintina Mines Limited (TSXV:TTS)
Canada · Delayed Price · Currency is CAD 0.2300
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Tintina Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13.04% | - |
| Jul 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jul 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jul 14, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | - | -4.17% | 52,010 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 2,000 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,000 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 1,000 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -9.43% | 38,500 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10.42% | 1,000 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.04% | 11,000 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 27, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | - | 7,500 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -5.77% | 9,000 |
| Jun 25, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | - | -5.45% | 38,500 |
| Jun 24, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | - | - | 6,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 20, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 1.85% | 6,000 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8.00% | 17,000 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.66% | 1,500 |
| Jun 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 6.00% | 31,084 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,000 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 6, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | -1.96% | 7,900 |
| Jun 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.77% | 6,129 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.92% | 1,000 |
| Jun 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jun 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6.25% | 500 |
| May 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 2,500 |
| May 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 20, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 4.26% | 4,000 |
| May 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 14, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | - | 2.17% | 6,000 |
| May 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 500 |
| May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6.82% | 1,000 |
| May 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |