Tintina Mines Limited (TSXV:TTS)
Canada · Delayed Price · Currency is CAD 2.090
+0.050 (2.45%)
At close: Jul 27, 2026
Tintina Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.70 | 1.85 | 1.45 | 1.82 | 1.82 | 5.81% | 169,133 |
| Jun 9, 2026 | 1.80 | 1.81 | 1.71 | 1.72 | 1.72 | -5.49% | 94,144 |
| Jun 8, 2026 | 1.75 | 1.91 | 1.75 | 1.82 | 1.82 | -3.70% | 85,543 |
| Jun 5, 2026 | 2.05 | 2.05 | 1.83 | 1.89 | 1.89 | -10.00% | 67,838 |
| Jun 4, 2026 | 2.19 | 2.24 | 1.95 | 2.10 | 2.10 | -2.33% | 152,019 |
| Jun 3, 2026 | 1.81 | 2.26 | 1.75 | 2.15 | 2.15 | 20.79% | 442,405 |
| Jun 2, 2026 | 1.05 | 1.78 | 1.05 | 1.78 | 1.78 | 187.10% | 781,668 |
| Jun 1, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 20,000 |
| May 29, 2026 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | -4.62% | 13,055 |
| May 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,000 |
| May 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,829 |
| May 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | 11,000 |
| May 22, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 24,000 |
| May 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 2,000 |
| May 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 2,500 |
| May 12, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 8,700 |
| May 7, 2026 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 7.69% | 11,501 |
| May 4, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -7.14% | 5,001 |