Tiny Ltd. (TSX:TINY)
Canada
· Delayed Price · Currency is CAD 9.99
-0.01 (-0.10%)
At close: Dec 5, 2025
Tiny Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.00 | 9.97 | 9.99 | 9.99 | -0.10% | 2,698 |
| Dec 4, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 3,667 |
| Dec 3, 2025 | 10.16 | 10.16 | 10.00 | 10.10 | 10.10 | -0.79% | 12,594 |
| Dec 2, 2025 | 10.15 | 10.24 | 10.15 | 10.18 | 10.18 | -0.49% | 5,415 |
| Dec 1, 2025 | 10.18 | 10.30 | 10.18 | 10.23 | 10.23 | 0.20% | 927 |
| Nov 28, 2025 | 10.20 | 10.21 | 10.10 | 10.21 | 10.21 | -0.58% | 11,053 |
| Nov 27, 2025 | 10.17 | 10.36 | 10.11 | 10.27 | 10.27 | 1.78% | 6,730 |
| Nov 26, 2025 | 10.12 | 10.13 | 10.08 | 10.09 | 10.09 | -0.49% | 2,186 |
| Nov 25, 2025 | 10.07 | 10.15 | 10.07 | 10.14 | 10.14 | 1.00% | 1,405 |
| Nov 24, 2025 | 10.10 | 10.10 | 9.75 | 10.04 | 10.04 | -0.89% | 4,463 |
| Nov 21, 2025 | 9.78 | 10.13 | 9.70 | 10.13 | 10.13 | 6.18% | 8,515 |
| Nov 20, 2025 | 9.43 | 9.60 | 9.39 | 9.54 | 9.54 | 1.17% | 4,944 |
| Nov 19, 2025 | 9.48 | 9.56 | 9.33 | 9.43 | 9.43 | -0.63% | 4,430 |
| Nov 18, 2025 | 9.40 | 9.58 | 9.20 | 9.49 | 9.49 | 3.72% | 11,446 |
| Nov 17, 2025 | 8.70 | 9.25 | 8.70 | 9.15 | 9.15 | 5.17% | 6,477 |
| Nov 14, 2025 | 9.09 | 9.25 | 8.20 | 8.70 | 8.70 | -4.29% | 9,976 |
| Nov 13, 2025 | 9.69 | 9.69 | 9.00 | 9.09 | 9.09 | -9.10% | 9,967 |
| Nov 12, 2025 | 8.87 | 10.00 | 8.22 | 10.00 | 10.00 | 19.19% | 10,600 |
| Nov 11, 2025 | 8.20 | 8.70 | 8.08 | 8.39 | 8.39 | 0.84% | 7,809 |
| Nov 10, 2025 | 8.01 | 8.32 | 8.01 | 8.32 | 8.32 | 2.84% | 9,685 |
| Nov 7, 2025 | 7.62 | 8.09 | 7.62 | 8.09 | 8.09 | 3.98% | 2,659 |
| Nov 6, 2025 | 7.85 | 7.99 | 7.54 | 7.78 | 7.78 | -1.89% | 5,000 |
| Nov 5, 2025 | 7.40 | 7.93 | 7.28 | 7.93 | 7.93 | 4.89% | 14,904 |
| Nov 4, 2025 | 7.28 | 7.56 | 7.10 | 7.56 | 7.56 | 5.00% | 6,001 |
| Nov 3, 2025 | 7.74 | 7.74 | 7.15 | 7.20 | 7.20 | -9.89% | 8,627 |
| Oct 31, 2025 | 6.96 | 7.99 | 6.91 | 7.99 | 7.99 | 14.96% | 25,541 |
| Oct 30, 2025 | 7.00 | 7.05 | 6.90 | 6.95 | 6.95 | -3.74% | 4,013 |
| Oct 29, 2025 | 6.98 | 7.22 | 6.85 | 7.22 | 7.22 | 3.29% | 7,276 |
| Oct 28, 2025 | 6.90 | 7.00 | 6.88 | 6.99 | 6.99 | 1.60% | 5,904 |
| Oct 27, 2025 | 7.01 | 7.05 | 6.88 | 6.88 | 6.88 | -1.85% | 5,023 |
| Oct 24, 2025 | 7.18 | 7.18 | 7.00 | 7.01 | 7.01 | -1.41% | 3,307 |
| Oct 23, 2025 | 7.21 | 7.24 | 7.10 | 7.11 | 7.11 | -1.25% | 3,816 |
| Oct 22, 2025 | 7.64 | 7.64 | 7.05 | 7.20 | 7.20 | -6.37% | 24,668 |
| Oct 21, 2025 | 7.64 | 8.15 | 7.57 | 7.69 | 7.69 | -2.04% | 5,981 |
| Oct 20, 2025 | 7.96 | 7.96 | 7.48 | 7.85 | 7.85 | -3.68% | 11,571 |
| Oct 17, 2025 | 8.00 | 8.15 | 7.99 | 8.15 | 8.15 | 1.88% | 1,213 |
| Oct 16, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -3.03% | 8,530 |
| Oct 15, 2025 | 7.68 | 8.30 | 7.68 | 8.25 | 8.25 | 6.59% | 9,137 |
| Oct 14, 2025 | 7.99 | 8.00 | 7.72 | 7.74 | 7.74 | -3.25% | 13,140 |
| Oct 10, 2025 | 8.44 | 8.44 | 7.95 | 8.00 | 8.00 | -5.33% | 5,070 |
| Oct 9, 2025 | 8.48 | 8.50 | 8.38 | 8.45 | 8.45 | 0.60% | 2,134 |
| Oct 8, 2025 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -1.06% | 9,141 |
| Oct 7, 2025 | 8.42 | 8.50 | 8.35 | 8.49 | 8.49 | - | 3,570 |
| Oct 6, 2025 | 8.64 | 8.65 | 8.35 | 8.49 | 8.49 | -2.30% | 5,782 |
| Oct 3, 2025 | 8.55 | 8.74 | 8.30 | 8.69 | 8.69 | 3.45% | 6,576 |
| Oct 2, 2025 | 8.70 | 8.70 | 8.30 | 8.40 | 8.40 | -3.56% | 3,296 |
| Oct 1, 2025 | 8.64 | 8.94 | 8.49 | 8.71 | 8.71 | 0.81% | 8,601 |
| Sep 30, 2025 | 8.80 | 8.80 | 7.68 | 8.64 | 8.64 | -1.82% | 8,431 |
| Sep 29, 2025 | 8.48 | 8.80 | 8.32 | 8.80 | 8.80 | 4.76% | 7,668 |
| Sep 26, 2025 | 8.00 | 8.48 | 8.00 | 8.40 | 8.40 | 6.06% | 7,134 |
| Sep 25, 2025 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 2.06% | 4,602 |
| Sep 24, 2025 | 8.00 | 8.08 | 7.36 | 7.76 | 7.76 | -3.00% | 11,420 |
| Sep 23, 2025 | 7.92 | 8.00 | 7.60 | 8.00 | 8.00 | 2.04% | 8,381 |
| Sep 22, 2025 | 8.08 | 8.08 | 7.60 | 7.84 | 7.84 | - | 7,791 |
| Sep 19, 2025 | 7.44 | 7.88 | 7.44 | 7.84 | 7.84 | 7.69% | 6,026 |
| Sep 18, 2025 | 7.12 | 7.28 | 7.12 | 7.28 | 7.28 | 2.25% | 4,107 |
| Sep 17, 2025 | 7.12 | 7.28 | 7.04 | 7.12 | 7.12 | 1.14% | 4,374 |
| Sep 16, 2025 | 7.20 | 7.20 | 6.88 | 7.04 | 7.04 | 1.15% | 3,465 |
| Sep 15, 2025 | 6.80 | 7.20 | 6.72 | 6.96 | 6.96 | 3.57% | 3,554 |
| Sep 12, 2025 | 6.72 | 6.80 | 6.64 | 6.72 | 6.72 | -1.18% | 2,359 |
| Sep 11, 2025 | 6.96 | 6.96 | 6.64 | 6.80 | 6.80 | 2.41% | 2,320 |
| Sep 10, 2025 | 6.80 | 6.96 | 6.64 | 6.64 | 6.64 | -1.78% | 3,335 |
| Sep 9, 2025 | 6.96 | 6.96 | 6.76 | 6.76 | 6.76 | -0.59% | 2,322 |
| Sep 8, 2025 | 6.96 | 7.12 | 6.72 | 6.80 | 6.80 | - | 11,408 |
| Sep 5, 2025 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | -1.16% | 1,106 |
| Sep 4, 2025 | 7.20 | 7.20 | 6.64 | 6.88 | 6.88 | 2.38% | 4,987 |
| Sep 3, 2025 | 6.64 | 6.80 | 6.64 | 6.72 | 6.72 | 1.20% | 8,801 |
| Sep 2, 2025 | 6.80 | 6.96 | 6.64 | 6.64 | 6.64 | -5.68% | 15,947 |
| Aug 29, 2025 | 7.20 | 7.28 | 6.96 | 7.04 | 7.04 | -1.12% | 24,433 |
| Aug 28, 2025 | 7.36 | 7.36 | 6.96 | 7.12 | 7.12 | -4.30% | 4,558 |
| Aug 27, 2025 | 7.52 | 7.52 | 7.28 | 7.44 | 7.44 | 3.33% | 7,507 |
| Aug 26, 2025 | 7.20 | 7.52 | 7.12 | 7.20 | 7.20 | 3.45% | 8,628 |
| Aug 25, 2025 | 7.20 | 7.20 | 6.88 | 6.96 | 6.96 | -3.33% | 27,351 |
| Aug 22, 2025 | 7.60 | 7.60 | 7.04 | 7.20 | 7.20 | -2.17% | 19,345 |
| Aug 21, 2025 | 7.44 | 7.52 | 7.36 | 7.36 | 7.36 | -1.08% | 3,504 |
| Aug 20, 2025 | 7.52 | 7.76 | 7.28 | 7.44 | 7.44 | -1.06% | 3,547 |
| Aug 19, 2025 | 8.00 | 8.00 | 7.44 | 7.52 | 7.52 | -3.09% | 5,600 |
| Aug 18, 2025 | 7.92 | 7.92 | 7.60 | 7.76 | 7.76 | -1.02% | 4,786 |
| Aug 15, 2025 | 7.92 | 8.08 | 7.84 | 7.84 | 7.84 | -1.01% | 15,975 |
| Aug 14, 2025 | 8.08 | 8.08 | 7.68 | 7.92 | 7.92 | -1.00% | 4,752 |
| Aug 13, 2025 | 8.00 | 8.08 | 7.84 | 8.00 | 8.00 | 6.38% | 5,103 |
| Aug 12, 2025 | 7.92 | 8.16 | 7.44 | 7.52 | 7.52 | - | 18,919 |
| Aug 11, 2025 | 7.60 | 7.60 | 7.20 | 7.52 | 7.52 | 2.17% | 5,762 |
| Aug 8, 2025 | 7.20 | 7.36 | 6.88 | 7.36 | 7.36 | 3.37% | 2,440 |
| Aug 7, 2025 | 7.36 | 7.44 | 7.12 | 7.12 | 7.12 | -3.26% | 1,818 |
| Aug 6, 2025 | 7.52 | 7.52 | 7.36 | 7.36 | 7.36 | -2.13% | 925 |
| Aug 5, 2025 | 7.04 | 7.52 | 7.04 | 7.52 | 7.52 | 6.82% | 3,600 |
| Aug 1, 2025 | 7.04 | 7.20 | 7.04 | 7.04 | 7.04 | -2.22% | 4,512 |
| Jul 31, 2025 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -2.17% | 2,533 |
| Jul 30, 2025 | 7.44 | 7.44 | 7.28 | 7.36 | 7.36 | 2.22% | 3,173 |
| Jul 29, 2025 | 7.20 | 7.32 | 7.20 | 7.20 | 7.20 | - | 625 |
| Jul 28, 2025 | 6.88 | 7.28 | 6.88 | 7.20 | 7.20 | -1.10% | 7,961 |
| Jul 25, 2025 | 7.36 | 7.36 | 7.16 | 7.28 | 7.28 | - | 5,565 |
| Jul 24, 2025 | 7.20 | 7.32 | 7.20 | 7.28 | 7.28 | - | 2,912 |
| Jul 23, 2025 | 7.36 | 7.44 | 7.28 | 7.28 | 7.28 | - | 3,075 |
| Jul 22, 2025 | 7.44 | 7.44 | 7.12 | 7.28 | 7.28 | -3.19% | 5,928 |
| Jul 21, 2025 | 7.52 | 7.52 | 7.20 | 7.52 | 7.52 | - | 6,474 |
| Jul 18, 2025 | 7.44 | 7.60 | 7.44 | 7.52 | 7.52 | 2.17% | 2,917 |
| Jul 17, 2025 | 7.60 | 7.60 | 7.04 | 7.36 | 7.36 | -3.16% | 6,653 |
| Jul 16, 2025 | 7.52 | 7.60 | 7.28 | 7.60 | 7.60 | - | 5,401 |