Tintina Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.56	2.56	2.56	2.56	-	0.39%	1,318
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
Jul 20, 2026	2.10	2.18	2.00	2.06	2.06	-2.37%	41,383
Jul 17, 2026	2.11	2.11	2.11	2.11	2.11	-0.71%	906
Jul 16, 2026	2.11	2.15	2.10	2.13	2.13	-0.70%	5,613
Jul 15, 2026	2.17	2.17	2.10	2.14	2.14	-0.47%	44,305
Jul 14, 2026	2.34	2.34	2.15	2.15	2.15	-10.04%	40,204
Jul 13, 2026	2.38	2.39	2.38	2.39	2.39	-0.42%	517
Jul 10, 2026	2.44	2.50	2.40	2.40	2.40	-4.00%	13,571
Jul 9, 2026	2.36	2.52	2.21	2.50	2.50	2.04%	35,742
Jul 8, 2026	2.60	2.60	2.45	2.45	2.45	-5.77%	3,412
Jul 7, 2026	2.65	2.80	2.30	2.60	2.60	-3.70%	21,396
Jul 6, 2026	3.08	3.08	2.50	2.70	2.70	-11.76%	30,891
Jul 3, 2026	2.81	3.10	2.27	3.06	3.06	5.52%	127,932
Jul 2, 2026	3.60	3.60	2.82	2.90	2.90	-17.14%	48,938
Jun 30, 2026	3.23	3.50	3.15	3.50	3.50	6.06%	83,768
Jun 29, 2026	2.74	3.60	2.74	3.30	3.30	20.00%	87,743
Jun 26, 2026	2.66	2.75	2.65	2.75	2.75	4.56%	17,964
Jun 25, 2026	2.45	2.66	2.44	2.63	2.63	7.35%	19,533
Jun 24, 2026	2.34	2.45	2.31	2.45	2.45	4.26%	8,848
Jun 23, 2026	2.35	2.39	2.29	2.35	2.35	-2.08%	5,761
Jun 22, 2026	2.33	2.41	2.25	2.40	2.40	6.67%	31,589
Jun 19, 2026	2.40	2.40	2.25	2.25	2.25	-6.64%	10,911
Jun 18, 2026	2.38	2.41	2.31	2.41	2.41	0.84%	47,279
Jun 17, 2026	2.23	2.40	2.22	2.39	2.39	6.70%	91,964
Jun 16, 2026	2.06	2.24	2.06	2.24	2.24	4.67%	12,376
Jun 15, 2026	1.98	2.14	1.90	2.14	2.14	7.00%	54,768
Jun 12, 2026	2.04	2.04	1.90	2.00	2.00	-2.44%	19,816
Jun 11, 2026	1.80	2.11	1.80	2.05	2.05	12.64%	63,834