Skip to main content
Tinka Resources Limited (TSXV:TK)
Canada flag Canada · Delayed Price · Currency is CAD
0.575
-0.025 (-4.17%)
Apr 28, 2026, 3:59 PM EST

Tinka Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.600.570.580.58-4.17%88,120
Apr 27, 20260.610.620.580.600.60-3.23%125,833
Apr 24, 20260.610.630.600.620.625.08%243,806
Apr 23, 20260.630.660.590.590.59-4.07%287,368
Apr 22, 20260.560.680.560.620.629.82%731,910
Apr 21, 20260.570.590.550.560.56-1.75%201,500
Apr 20, 20260.530.570.510.570.573.64%319,393
Apr 17, 20260.470.550.470.550.5519.57%1,567,062
Apr 16, 20260.460.470.440.460.46-4.17%290,203
Apr 15, 20260.400.480.400.480.4820.00%762,277
Apr 14, 20260.400.400.380.400.40-2.44%1,122,697
Apr 13, 20260.400.410.400.410.412.50%109,507
Apr 10, 20260.390.410.390.400.40-382,800
Apr 9, 20260.390.400.390.400.402.56%432,000
Apr 8, 20260.410.410.390.390.39-1.27%29,900
Apr 7, 20260.400.400.400.400.40-1.25%29,125
Apr 6, 20260.400.400.400.400.40-43,500
Apr 2, 20260.380.400.380.400.403.90%82,500
Apr 1, 20260.370.390.370.390.392.67%24,000
Mar 31, 20260.340.380.340.380.387.14%173,619
Mar 30, 20260.350.350.350.350.35-54,943
Mar 27, 20260.340.350.340.350.356.06%167,500
Mar 26, 20260.350.350.330.330.33-5.71%10,500
Mar 25, 20260.350.360.350.350.35-98,720
Mar 24, 20260.350.370.350.350.35-1.41%11,142
Mar 23, 20260.350.370.330.360.364.41%249,736
Mar 20, 20260.360.360.340.340.34-5.56%389,200
Mar 19, 20260.370.370.340.360.36-7.69%559,252
Mar 18, 20260.400.400.390.390.39-4.88%117,300
Mar 17, 20260.400.410.400.410.411.23%168,145
Mar 16, 20260.410.420.400.410.41-5.81%295,900
Mar 13, 20260.430.440.420.430.43-1.15%725,252
Mar 12, 20260.460.460.440.440.44-5.43%68,089
Mar 11, 20260.440.460.440.460.462.22%177,200
Mar 10, 20260.410.450.410.450.455.88%738,110
Mar 9, 20260.420.430.410.430.43-1.16%256,176
Mar 6, 20260.380.440.380.430.437.50%489,115
Mar 5, 20260.400.410.400.400.402.56%1,171,400
Mar 4, 20260.410.420.390.390.395.41%420,378
Mar 3, 20260.380.400.370.370.37-5.13%151,869
Mar 2, 20260.410.410.380.390.39-2.50%94,453
Feb 27, 20260.380.410.370.400.408.11%310,320
Feb 26, 20260.410.410.360.370.37-10.84%513,710
Feb 25, 20260.410.420.400.420.423.75%522,814
Feb 24, 20260.390.420.390.400.402.56%397,000
Feb 23, 20260.360.400.360.390.3914.71%43,843
Feb 20, 20260.340.360.340.340.341.49%182,100
Feb 19, 20260.350.350.340.340.34-1.47%518,600
Feb 18, 20260.380.380.340.340.34-6.85%453,515
Feb 17, 20260.380.380.350.370.37-3.95%318,327
Feb 13, 20260.390.400.380.380.38-2.56%100,800
Feb 12, 20260.410.410.390.390.39-3.70%64,533
Feb 11, 20260.410.420.400.410.411.25%58,500
Feb 10, 20260.450.450.400.400.40-9.60%133,383
Feb 9, 20260.440.450.440.440.447.93%226,933
Feb 6, 20260.450.470.410.410.41-8.89%468,813
Feb 5, 20260.420.460.400.450.451.12%600,826
Feb 4, 20260.420.460.400.450.451.14%865,860
Feb 3, 20260.440.450.400.440.44-1.12%591,335
Feb 2, 20260.460.460.450.450.45-3.26%30,143
Jan 30, 20260.480.480.450.460.46-7.07%153,149
Jan 29, 20260.500.510.490.500.502.06%72,605
Jan 28, 20260.510.510.490.490.49-2.02%159,380
Jan 27, 20260.490.510.490.500.502.06%57,413
Jan 26, 20260.520.520.490.490.49-3.00%147,459
Jan 23, 20260.500.520.500.500.50-3.85%143,190
Jan 22, 20260.500.530.500.520.525.05%156,040
Jan 21, 20260.500.500.480.500.503.13%211,953
Jan 20, 20260.500.500.480.480.48-5.88%123,138
Jan 19, 20260.500.510.500.510.512.00%33,300
Jan 16, 20260.520.530.500.500.50-1.96%52,000
Jan 15, 20260.500.530.500.510.512.00%1,318,321
Jan 14, 20260.510.510.500.500.50-1.96%162,060
Jan 13, 20260.530.530.500.510.51-3.77%99,690
Jan 12, 20260.550.550.530.530.53-3.64%390,952
Jan 9, 20260.530.550.510.550.551.85%118,690
Jan 8, 20260.510.550.510.540.543.85%95,300
Jan 7, 20260.520.520.500.520.52-96,467
Jan 6, 20260.490.540.490.520.526.12%135,177
Jan 5, 20260.480.490.460.490.494.26%143,520
Jan 2, 20260.430.490.430.470.476.82%22,060
Dec 31, 20250.440.440.430.440.441.15%113,102
Dec 30, 20250.420.440.420.440.443.57%264,990
Dec 29, 20250.430.430.410.420.42-79,398
Dec 24, 20250.420.420.420.420.42-6,000
Dec 23, 20250.430.440.420.420.42-1.18%86,648
Dec 22, 20250.420.430.400.430.43-35,800
Dec 19, 20250.410.440.390.430.436.25%258,668
Dec 18, 20250.420.420.400.400.40-7,500
Dec 17, 20250.410.410.400.400.40-90,600
Dec 16, 20250.410.410.400.400.40-2.44%62,000
Dec 15, 20250.430.430.400.410.41-6.82%293,322
Dec 12, 20250.430.450.430.440.443.53%24,500
Dec 11, 20250.450.450.420.430.43-4.49%69,450
Dec 10, 20250.430.450.430.450.453.49%32,928
Dec 9, 20250.450.450.400.430.43-5.49%78,892
Dec 8, 20250.460.460.430.460.46-3.19%57,326
Dec 5, 20250.470.470.470.470.47-1,400
Dec 3, 20250.460.470.460.470.473.30%5,490
Dec 2, 20250.470.490.460.460.46-5.21%17,100