Skip to main content
Tinka Resources Limited (TSXV:TK)
Canada flag Canada · Delayed Price · Currency is CAD
0.470
0.00 (0.00%)
Dec 5, 2025, 10:00 AM EST

Tinka Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.460.470.460.470.473.30%5,490
Dec 2, 20250.470.490.460.460.46-5.21%17,100
Dec 1, 20250.480.480.480.480.484.35%5,009
Nov 28, 20250.460.460.420.460.461.10%171,362
Nov 27, 20250.470.470.450.460.46-3.19%41,900
Nov 26, 20250.460.480.450.470.47-3.09%163,419
Nov 25, 20250.450.500.450.490.498.99%112,344
Nov 24, 20250.430.450.430.450.45-34,000
Nov 21, 20250.450.470.440.450.451.14%242,735
Nov 20, 20250.450.450.430.440.44-11.11%168,900
Nov 19, 20250.450.500.450.500.5011.24%257,600
Nov 18, 20250.440.450.440.450.45-1.11%2,900
Nov 17, 20250.440.450.420.450.45-95,771
Nov 14, 20250.450.450.440.450.45-1.10%17,500
Nov 13, 20250.460.460.440.460.46-3.19%98,788
Nov 12, 20250.470.480.460.470.47-3.09%61,500
Nov 11, 20250.480.500.470.490.491.04%16,000
Nov 10, 20250.470.480.450.480.484.35%142,778
Nov 7, 20250.460.460.460.460.46-12,348
Nov 6, 20250.470.480.460.460.46-3.16%7,020
Nov 5, 20250.460.490.460.480.481.06%34,050
Nov 4, 20250.480.500.470.470.47-9.62%39,804
Nov 3, 20250.500.540.480.520.521.96%180,003
Oct 31, 20250.530.530.500.510.51-1.92%25,988
Oct 30, 20250.480.520.470.520.526.12%71,600
Oct 29, 20250.520.520.470.490.498.89%195,243
Oct 28, 20250.490.500.450.450.45-10.00%100,664
Oct 27, 20250.470.520.470.500.508.70%85,900
Oct 24, 20250.520.520.460.460.46-7.07%167,063
Oct 23, 20250.530.560.490.500.50-2.94%129,089
Oct 22, 20250.510.520.500.510.51-3.77%69,660
Oct 21, 20250.530.530.470.530.53-1.85%253,400
Oct 20, 20250.540.540.520.540.54-1.82%88,000
Oct 17, 20250.570.570.490.550.55-3.51%652,644
Oct 16, 20250.560.620.550.570.573.64%202,147
Oct 15, 20250.550.580.520.550.55-1.79%173,926
Oct 14, 20250.460.560.460.560.5621.74%783,496
Oct 10, 20250.430.460.420.460.469.52%175,514
Oct 9, 20250.440.450.420.420.42-4.55%377,670
Oct 8, 20250.420.440.420.440.444.76%130,650
Oct 7, 20250.420.440.420.420.422.44%288,400
Oct 6, 20250.440.450.410.410.41-4.65%204,705
Oct 3, 20250.430.430.410.430.4351.41%41
Oct 2, 20250.280.290.270.280.28-34.71%129,344
Oct 1, 20250.390.440.370.440.448.75%43
Sep 30, 20250.400.400.380.400.40-246,950
Sep 29, 20250.400.400.380.400.40-172,200
Sep 26, 20250.380.400.350.400.4014.29%464,716
Sep 25, 20250.380.380.350.350.35-6.67%18,823
Sep 24, 20250.350.380.350.380.38-178,200
Sep 23, 20250.380.380.350.380.387.14%185,140
Sep 22, 20250.350.380.350.350.35-150,366
Sep 19, 20250.350.350.330.350.35-65,024
Sep 18, 20250.350.380.350.350.35-45,200
Sep 17, 20250.350.380.350.350.35-28,800
Sep 16, 20250.400.400.350.350.35-12.50%154,020
Sep 15, 20250.380.400.380.400.40-388,601
Sep 12, 20250.400.400.380.400.40-246,834
Sep 11, 20250.380.400.350.400.406.67%589,715
Sep 10, 20250.300.400.300.380.3825.00%1,783,888
Sep 9, 20250.300.300.280.300.30-355,630
Sep 8, 20250.300.300.300.300.30-7.69%1,790,640
Sep 5, 20250.300.330.300.330.338.33%5,600
Sep 4, 20250.330.330.300.300.30-408,600
Sep 3, 20250.330.330.300.300.30-14.29%308,612
Sep 2, 20250.330.350.330.350.357.69%49,567
Aug 29, 20250.300.330.300.330.33-20,025
Aug 28, 20250.330.330.280.330.338.33%36,400
Aug 27, 20250.300.330.300.300.30-191,000
Aug 26, 20250.300.300.300.300.30-4,400
Aug 25, 20250.300.330.280.300.30-25,300
Aug 22, 20250.300.300.300.300.30-24,190
Aug 21, 20250.300.300.300.300.30-5,800
Aug 20, 20250.300.300.300.300.30-3,400
Aug 19, 20250.330.330.300.300.30-11,470
Aug 18, 20250.300.300.300.300.309.09%97,221
Aug 15, 20250.280.280.280.280.28-8.33%1,120
Aug 13, 20250.300.300.300.300.30-61,457
Aug 12, 20250.330.330.300.300.30-32,930
Aug 11, 20250.300.330.300.300.30-35,066
Aug 8, 20250.300.300.300.300.30-6,000
Aug 7, 20250.300.300.280.300.30-16,500
Aug 6, 20250.300.300.280.300.30-83,713
Aug 5, 20250.280.300.280.300.309.09%39,300
Aug 1, 20250.280.280.280.280.28-12,400
Jul 31, 20250.280.280.280.280.28-50,600
Jul 30, 20250.280.280.280.280.28-14,430
Jul 29, 20250.280.280.280.280.28-15,500
Jul 28, 20250.280.280.280.280.28-8.33%21,383
Jul 25, 20250.300.300.300.300.309.09%4,000
Jul 23, 20250.280.300.280.280.28-71,400
Jul 22, 20250.300.300.280.280.28-8.33%7,425
Jul 21, 20250.250.330.250.300.3020.00%185,404
Jul 17, 20250.280.280.250.250.25-38,040
Jul 16, 20250.250.250.250.250.25-3,800
Jul 15, 20250.230.250.230.250.2511.11%29,000
Jul 14, 20250.280.280.230.230.23-18.18%172,020
Jul 11, 20250.250.280.250.280.28-13,600
Jul 10, 20250.280.280.280.280.2810.00%7,800
Jul 9, 20250.250.250.250.250.25-800