Tintina Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	0.35	0.35	0.35	0.35	0.35	9.37%	9,300
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	500
Oct 21, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	15,000
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	3,500
Oct 16, 2025	0.34	0.34	0.33	0.33	0.33	3.13%	6,500
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-	50,000
Oct 10, 2025	0.33	0.33	0.31	0.32	0.32	3.23%	17,081
Oct 7, 2025	0.32	0.32	0.31	0.31	0.31	-	10,500
Oct 6, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	59,505
Oct 3, 2025	0.33	0.33	0.32	0.32	0.32	1.61%	4,121
Oct 2, 2025	0.31	0.31	0.31	0.31	0.31	-	3,650
Oct 1, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	13,000
Sep 29, 2025	0.32	0.32	0.31	0.32	0.32	-	24,138
Sep 25, 2025	0.30	0.32	0.30	0.32	0.32	10.34%	14,000
Sep 24, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	50,000
Sep 23, 2025	0.29	0.29	0.29	0.29	0.29	5.56%	748
Sep 19, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	7,000
Sep 18, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	39,500
Sep 17, 2025	0.29	0.30	0.29	0.30	0.30	7.14%	12,000
Sep 12, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	850