Tintina Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	1.75	1.86	1.37	1.75	1.75	-6.91%	638,206
Nov 6, 2026	1.95	1.95	1.80	1.88	1.88	-7.39%	73,196
Nov 5, 2026	2.05	2.05	1.95	2.03	2.03	2.53%	8,444
Nov 4, 2026	1.95	2.03	1.94	1.98	1.98	3.66%	29,000
Nov 3, 2026	2.00	2.00	1.90	1.91	1.91	-2.55%	6,600
Nov 2, 2026	2.07	2.07	1.96	1.96	1.96	1.55%	36,916
Oct 30, 2026	1.95	2.00	1.90	1.93	1.93	-3.02%	2,066
Oct 29, 2026	1.96	2.05	1.90	1.99	1.99	2.05%	27,624
Oct 28, 2026	2.10	2.10	1.90	1.95	1.95	-4.88%	47,091
Oct 27, 2026	2.15	2.15	2.04	2.05	2.05	2.50%	4,939
Oct 26, 2026	2.20	2.20	1.95	2.00	2.00	-7.83%	31,628
Oct 23, 2026	2.27	2.30	2.15	2.17	2.17	-1.36%	14,054
Oct 22, 2026	2.21	2.26	2.17	2.20	2.20	-0.90%	53,734
Oct 21, 2026	2.50	2.50	2.22	2.22	2.22	-7.50%	34,524
Oct 20, 2026	2.59	2.59	2.40	2.40	2.40	-7.34%	6,031
Oct 19, 2026	2.70	2.70	2.59	2.59	2.59	-4.07%	2,465
Oct 16, 2026	2.92	2.93	2.70	2.70	2.70	-3.23%	7,568
Oct 15, 2026	2.90	2.90	2.66	2.79	2.79	-5.42%	21,117
Oct 14, 2026	2.96	2.96	2.95	2.95	2.95	-1.99%	10,960
Oct 13, 2026	3.00	3.01	2.92	3.01	3.01	0.33%	17,755
Oct 9, 2026	2.99	3.05	2.92	3.00	3.00	5.26%	32,479
Oct 8, 2026	2.85	2.85	2.80	2.85	2.85	0.35%	28,531
Oct 7, 2026	2.94	2.94	2.72	2.84	2.84	-0.35%	5,886
Oct 6, 2026	2.79	2.86	2.79	2.85	2.85	5.56%	17,985
Oct 5, 2026	2.70	2.70	2.63	2.70	2.70	0.75%	7,675
Oct 2, 2026	2.70	2.70	2.68	2.68	2.68	0.37%	2,688
Oct 1, 2026	2.63	2.67	2.60	2.67	2.67	1.14%	2,908
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