Tintina Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.65	2.65	2.64	2.64	2.64	-0.75%	2,469
Sep 29, 2026	2.51	2.75	2.51	2.66	2.66	6.40%	126,300
Sep 28, 2026	2.43	2.50	2.43	2.50	2.50	-	33,581
Sep 25, 2026	2.50	2.51	2.49	2.50	2.50	-	17,548
Sep 24, 2026	2.50	2.53	2.43	2.50	2.50	-	47,005
Sep 23, 2026	2.55	2.55	2.50	2.50	2.50	-1.96%	42,989
Sep 22, 2026	2.59	2.60	2.55	2.55	2.55	0.79%	1,979
Sep 21, 2026	2.54	2.60	2.50	2.53	2.53	-1.94%	28,108
Sep 18, 2026	2.60	2.60	2.51	2.58	2.58	1.57%	4,900
Sep 17, 2026	2.57	2.57	2.49	2.54	2.54	-1.17%	31,800
Sep 16, 2026	2.69	2.69	2.50	2.57	2.57	-1.91%	22,492
Sep 15, 2026	2.67	2.67	2.50	2.62	2.62	-0.76%	21,445
Sep 14, 2026	2.66	2.70	2.62	2.64	2.64	-2.22%	2,500
Sep 11, 2026	2.65	2.70	2.52	2.70	2.70	2.27%	53,120
Sep 10, 2026	2.60	2.69	2.60	2.64	2.64	-	6,015
Sep 9, 2026	2.68	2.72	2.64	2.64	2.64	-0.38%	3,680
Sep 8, 2026	2.70	2.70	2.65	2.65	2.65	0.76%	7,807
Sep 4, 2026	2.78	2.78	2.63	2.63	2.63	-2.59%	7,107
Sep 3, 2026	2.46	2.78	2.45	2.70	2.70	10.20%	684,072
Sep 2, 2026	2.42	2.45	2.40	2.45	2.45	0.41%	8,297
Sep 1, 2026	2.36	2.44	2.36	2.44	2.44	3.83%	53,701
Aug 31, 2026	2.44	2.44	2.35	2.35	2.35	-2.08%	1,977
Aug 28, 2026	2.29	2.43	2.29	2.40	2.40	5.26%	7,927
Aug 27, 2026	2.17	2.28	2.15	2.28	2.28	9.09%	3,414
Aug 26, 2026	2.32	2.32	2.07	2.09	2.09	-7.52%	71,097
Aug 25, 2026	2.64	2.70	2.26	2.26	2.26	-13.08%	47,384
Aug 24, 2026	2.15	2.84	2.15	2.60	2.60	23.81%	55,932
Aug 21, 2026	2.56	2.58	2.08	2.10	2.10	-17.65%	77,265
Aug 20, 2026	2.64	2.70	2.55	2.55	2.55	-3.04%	8,850
Aug 19, 2026	2.57	2.67	2.55	2.63	2.63	2.33%	10,305
Aug 18, 2026	2.64	2.65	2.50	2.57	2.57	-0.39%	99,712
Aug 17, 2026	2.60	2.64	2.53	2.58	2.58	1.98%	44,101
Aug 14, 2026	2.44	2.60	2.40	2.53	2.53	7.66%	129,345
Aug 13, 2026	2.44	2.44	2.35	2.35	2.35	-2.89%	3,545
Aug 12, 2026	2.24	2.45	2.24	2.42	2.42	7.56%	16,906
Aug 11, 2026	2.14	2.25	2.11	2.25	2.25	6.13%	13,800
Aug 10, 2026	2.20	2.20	2.12	2.12	2.12	0.95%	315
Aug 7, 2026	2.13	2.29	2.09	2.10	2.10	0.48%	8,865
Aug 6, 2026	2.09	2.09	2.09	2.09	2.09	-0.48%	901
Aug 5, 2026	1.90	2.10	1.90	2.10	2.10	14.13%	54,901
Aug 4, 2026	1.95	1.95	1.82	1.84	1.84	-3.16%	38,330
Jul 31, 2026	1.99	1.99	1.87	1.90	1.90	-3.06%	24,422
Jul 30, 2026	2.07	2.07	1.95	1.96	1.96	-2.00%	27,900
Jul 29, 2026	2.00	2.00	2.00	2.00	2.00	-	3,815
Jul 28, 2026	2.02	2.02	2.00	2.00	2.00	-4.31%	412,003
Jul 27, 2026	2.05	2.12	1.95	2.09	2.09	2.45%	52,042
Jul 24, 2026	2.05	2.29	2.02	2.04	2.04	-4.23%	17,017
Jul 23, 2026	2.13	2.13	2.13	2.13	2.13	-	810
Jul 22, 2026	2.12	2.13	2.11	2.13	2.13	-0.47%	7,487
Jul 21, 2026	2.17	2.17	2.04	2.14	2.14	3.88%	13,045