Skip to main content
Tincorp Metals Inc. (TSXV:TIN)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
0.00 (0.00%)
Mar 6, 2026, 9:30 AM EST

Tincorp Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 20260.550.550.480.500.50-5.66%133,502
Feb 23, 20260.440.600.430.530.5324.71%112,043
Feb 20, 20260.430.430.430.430.431.19%1,032
Feb 19, 20260.420.420.420.420.42-15,000
Feb 18, 20260.470.470.420.420.42-6.67%31,600
Feb 17, 20260.420.450.420.450.457.14%45,850
Feb 13, 20260.440.440.420.420.42-2,001
Feb 12, 20260.440.440.420.420.42-20,555
Feb 11, 20260.420.420.420.420.42-4.55%501
Feb 10, 20260.420.450.420.440.442.33%20,880
Feb 9, 20260.420.430.420.430.432.38%52,315
Feb 6, 20260.420.420.420.420.425.00%40,035
Feb 5, 20260.410.410.400.400.40-1.23%21,876
Feb 4, 20260.450.450.410.410.411.25%8,766
Feb 3, 20260.400.400.400.400.40-2.44%6,000
Feb 2, 20260.400.410.400.410.412.50%11,593
Jan 30, 20260.410.410.400.400.40-2.44%4,694
Jan 29, 20260.460.470.410.410.41-10.87%220,560
Jan 28, 20260.470.470.460.460.46-61,321
Jan 27, 20260.470.470.460.460.46-76,285
Jan 26, 20260.470.470.460.460.46-66,517
Jan 23, 20260.460.470.460.460.46-25,520
Jan 22, 20260.470.470.460.460.46-1.08%10,600
Jan 21, 20260.460.470.460.470.47-65,455
Jan 20, 20260.460.500.460.470.476.90%82,593
Jan 19, 20260.530.530.440.440.44-13.00%32,938
Jan 16, 20260.520.540.500.500.50-7.41%41,428
Jan 15, 20260.550.550.470.540.54-1.82%66,464
Jan 14, 20260.500.550.460.550.5522.22%172,761
Jan 13, 20260.450.480.450.450.451.12%19,696
Jan 12, 20260.400.450.400.450.4511.25%16,557
Jan 9, 20260.410.410.400.400.40-2.44%92,100
Jan 8, 20260.420.420.410.410.41-2.38%3,510
Jan 7, 20260.400.450.400.420.427.69%168,160
Jan 6, 20260.350.400.310.390.3916.42%250,543
Jan 5, 20260.290.350.270.340.3431.37%108,122
Dec 31, 20250.250.260.250.260.2610.87%188,000
Dec 30, 20250.230.230.230.230.232.22%35,205
Dec 29, 20250.230.250.210.230.23-19,544
Dec 22, 20250.230.230.230.230.232.27%46,010
Dec 19, 20250.200.220.200.220.2210.00%36,787
Dec 18, 20250.200.200.200.200.20-1,013
Dec 17, 20250.190.200.190.200.20-11.11%4,500
Dec 16, 20250.230.230.230.230.232.27%15,000
Dec 15, 20250.210.220.200.220.224.76%333,462
Dec 12, 20250.210.210.210.210.215.00%1,376
Dec 10, 20250.190.200.190.200.2011.11%18,060
Dec 9, 20250.180.180.180.180.18-14.29%10,000
Dec 4, 20250.190.230.180.210.2116.67%42,600
Dec 3, 20250.180.180.180.180.182.86%1,000
Dec 1, 20250.180.180.180.180.18-5,727
Nov 28, 20250.180.180.180.180.18-1,500
Nov 26, 20250.180.180.180.180.18-6,440
Nov 24, 20250.180.180.180.180.18-10.26%6,000
Nov 21, 20250.200.200.200.200.2011.43%8,900
Nov 19, 20250.180.180.180.180.18-2.78%7,675
Nov 18, 20250.180.180.180.180.182.86%653
Nov 17, 20250.180.180.180.180.18-13,500
Nov 14, 20250.180.180.180.180.18-2.78%7,030
Nov 13, 20250.180.180.180.180.18-17,005
Nov 12, 20250.180.180.180.180.182.86%2,222
Nov 10, 20250.180.180.180.180.18-12.50%1,000
Nov 7, 20250.200.200.200.200.208.11%715
Nov 6, 20250.180.190.180.190.192.78%43,005
Nov 5, 20250.180.180.180.180.18-13,832
Nov 4, 20250.180.180.180.180.182.86%4,680
Nov 3, 20250.190.190.180.180.18-2.78%33,140
Oct 31, 20250.180.180.180.180.182.86%34,600
Oct 30, 20250.180.190.180.180.18-14,500
Oct 28, 20250.180.180.180.180.18-10,000
Oct 24, 20250.180.180.180.180.18-2.78%11,500
Oct 23, 20250.200.200.180.180.18-21.74%52,424
Oct 21, 20250.230.230.230.230.239.52%1,000
Oct 20, 20250.210.210.210.210.21-2,000
Oct 17, 20250.210.210.210.210.21-4.55%18,882
Oct 16, 20250.270.270.220.220.22-12.00%21,000
Oct 15, 20250.250.280.240.250.256.38%51,588
Oct 14, 20250.280.280.240.240.24-9.62%20,760
Oct 9, 20250.260.260.260.260.26-825
Oct 7, 20250.240.260.240.260.268.33%22,926
Oct 6, 20250.350.350.240.240.24-11.11%42,608
Oct 3, 20250.270.270.270.270.278.00%1,500
Oct 2, 20250.350.350.250.250.25-1.96%20,550
Oct 1, 20250.280.280.260.260.26-15.00%8,125
Sep 30, 20250.310.310.300.300.30-10,418
Sep 29, 20250.310.310.300.300.3020.00%11,680
Sep 26, 20250.250.250.250.250.25-7.41%547
Sep 25, 20250.240.310.240.270.2725.58%108,329
Sep 24, 20250.220.220.220.220.227.50%1,000
Sep 23, 20250.180.310.180.200.2011.11%69,660
Sep 22, 20250.170.180.170.180.185.88%10,990
Sep 19, 20250.170.170.170.170.17-2.86%1,350
Sep 17, 20250.180.180.180.180.18-12,000
Sep 16, 20250.180.180.180.180.18-1,646
Sep 15, 20250.180.180.180.180.182.94%1,000
Sep 12, 20250.180.180.170.170.17-3,035
Sep 11, 20250.170.170.170.170.17-5.56%1,000
Sep 10, 20250.180.180.180.180.182.86%3,530
Sep 9, 20250.180.180.180.180.18-1,500
Sep 8, 20250.180.180.180.180.18-98,052