Tintina Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	33,000
Apr 28, 2026	0.73	0.73	0.65	0.65	0.65	-15.58%	6,714
Apr 27, 2026	0.70	0.77	0.70	0.77	0.77	22.22%	120,635
Apr 24, 2026	0.63	0.63	0.63	0.63	0.63	-	2,634
Apr 23, 2026	0.59	0.63	0.59	0.63	0.63	6.78%	14,002
Apr 21, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,349
Apr 20, 2026	0.60	0.60	0.60	0.60	0.60	-	16,021
Apr 17, 2026	0.60	0.60	0.60	0.60	0.60	-	8,017
Apr 16, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	8,400
Apr 15, 2026	0.55	0.60	0.55	0.58	0.58	7.41%	10,019
Apr 14, 2026	0.55	0.55	0.54	0.54	0.54	3.85%	13,988
Apr 13, 2026	0.53	0.53	0.52	0.52	0.52	-	47,001
Apr 10, 2026	0.49	0.52	0.49	0.52	0.52	6.12%	35,532
Apr 9, 2026	0.49	0.49	0.49	0.49	0.49	-	31,500
Apr 8, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	28,000
Apr 6, 2026	0.48	0.48	0.46	0.47	0.47	6.82%	61,830
Apr 2, 2026	0.42	0.44	0.42	0.44	0.44	7.32%	7,942
Apr 1, 2026	0.43	0.43	0.41	0.41	0.41	-6.82%	7,000
Mar 31, 2026	0.41	0.45	0.41	0.44	0.44	7.32%	38,771
Mar 30, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	20,900
Mar 26, 2026	0.38	0.40	0.38	0.40	0.40	8.11%	10,000
Mar 25, 2026	0.38	0.40	0.37	0.37	0.37	5.71%	6,500
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Mar 20, 2026	0.38	0.38	0.33	0.35	0.35	-2.78%	24,500
Mar 18, 2026	0.36	0.36	0.33	0.36	0.36	-2.70%	16,501
Mar 17, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	11,378
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	1,000
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Mar 10, 2026	0.41	0.41	0.39	0.40	0.40	2.56%	3,000
Mar 2, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	55,000
Feb 27, 2026	0.39	0.39	0.38	0.38	0.38	-	2,500