Tintina Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.40	0.40	0.36	0.38	0.38	-2.56%	12,000
Feb 5, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	4,500
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	1,000
Feb 3, 2026	0.41	0.41	0.38	0.40	0.40	-	24,500
Feb 2, 2026	0.41	0.41	0.36	0.40	0.40	-	28,500
Jan 30, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	1,500
Jan 29, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	7,851
Jan 28, 2026	0.45	0.45	0.43	0.43	0.43	2.38%	3,000
Jan 27, 2026	0.45	0.45	0.42	0.42	0.42	-3.45%	30,000
Jan 26, 2026	0.43	0.44	0.39	0.44	0.44	1.16%	29,500
Jan 23, 2026	0.45	0.45	0.41	0.43	0.43	2.38%	14,518
Jan 22, 2026	0.43	0.43	0.40	0.42	0.42	-2.33%	14,500
Jan 21, 2026	0.42	0.43	0.40	0.43	0.43	7.50%	15,000
Jan 20, 2026	0.43	0.43	0.39	0.40	0.40	-9.09%	13,000
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	10,010
Jan 16, 2026	0.42	0.43	0.40	0.42	0.42	-1.18%	12,214
Jan 15, 2026	0.43	0.43	0.40	0.43	0.43	-1.16%	34,606
Jan 14, 2026	0.47	0.47	0.43	0.43	0.43	16.22%	38,516
Jan 13, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	1,500
Jan 12, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	20,682
Jan 9, 2026	0.37	0.37	0.34	0.37	0.37	-1.35%	29,000
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-	500
Jan 7, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,167
Dec 31, 2025	0.35	0.38	0.35	0.38	0.38	5.56%	8,700
Dec 30, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	4,497
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,050
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	7.81%	1,160
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-	11,159
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	6,000
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	9,000
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-	20,000
Dec 10, 2025	0.31	0.32	0.29	0.32	0.32	6.67%	4,000
Dec 8, 2025	0.31	0.31	0.29	0.30	0.30	7.14%	4,009
Dec 5, 2025	0.30	0.30	0.27	0.28	0.28	-9.68%	11,014
Dec 4, 2025	0.31	0.32	0.30	0.31	0.31	-3.13%	7,504
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	515
Dec 1, 2025	0.33	0.33	0.30	0.31	0.31	-4.62%	22,574
Nov 28, 2025	0.34	0.35	0.33	0.33	0.33	-1.52%	26,324
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	2,000
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-	3,000
Nov 20, 2025	0.35	0.35	0.34	0.34	0.34	-	3,001
Nov 14, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	11,103
Nov 13, 2025	0.35	0.35	0.35	0.35	0.35	9.37%	33,625
Nov 11, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	1,500
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-	1,500
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-	1,500
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	5,000
Oct 28, 2025	0.32	0.33	0.32	0.33	0.33	-	19,000
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	500
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	9,500