Tintina Mines Limited (TSXV:TTS)
Canada · Delayed Price · Currency is CAD 0.2800
0.00 (0.00%)
Sep 9, 2025, 9:30 AM EDT
Tintina Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.57% | 3,000 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Sep 5, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 3.70% | 107,500 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.82% | 1,033 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 7.84% | 500 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.27% | 6,309 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 4,000 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.82% | 1,571 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.77% | 4,189 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.89% | 9,000 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | 10.42% | 2,000 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 12,000 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 55,000 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6.12% | 1,000 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -5.77% | 4,000 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 694 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 1,500 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 1,500 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | - | 51,000 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.66% | 1,500 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.92% | 927 |
| Jul 24, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | 1.96% | 12,488 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10.87% | 3,211 |
| 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 |