Tintina Mines Limited (TSXV:TTS)
0.3200
0.00 (0.00%)
Sep 29, 2025, 3:32 PM EDT
Tintina Mines Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 24,138 |
Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
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 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
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 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 850 |
Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 3,000 |
Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
Sep 5, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 107,500 |
Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 1,033 |
Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.84% | 500 |
Sep 2, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 6,309 |
Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 4,000 |
Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 1,571 |
Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 4,189 |
Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 9,000 |
Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 10.42% | 2,000 |
Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
Aug 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 12,000 |
Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 55,000 |
Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 1,000 |
Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 4,000 |
Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 694 |
Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,500 |
Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,500 |
Aug 1, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 51,000 |
Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 1,500 |
Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 927 |
Jul 24, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 1.96% | 12,488 |
Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |