Tintina Mines Limited (TSXV:TTS)
0.3200
+0.0100 (3.23%)
Oct 22, 2025, 2:00 PM EDT
Tintina Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| 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 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| 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 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| 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 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| 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 | - | - |