Tintina Mines Limited (TSXV:TTS)
Canada
· Delayed Price · Currency is CAD 0.390
+0.010 (2.63%)
At close: Mar 2, 2026
Tintina Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 55,000 |
| Feb 27, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 2,500 |
| Feb 25, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -2.56% | 18,500 |
| Feb 23, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 12,000 |
| Feb 20, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8,010 |
| Feb 19, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 30,012 |
| Feb 17, 2026 | 0.38 | 0.38 | 0.34 | 0.38 | 0.38 | -1.30% | 12,041 |
| Feb 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 10,000 |
| Feb 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,500 |
| Feb 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 4,000 |
| Feb 6, 2026 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -2.56% | 12,000 |
| Feb 5, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -1.27% | 4,500 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 1,000 |
| Feb 3, 2026 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | - | 24,500 |
| Feb 2, 2026 | 0.41 | 0.41 | 0.36 | 0.40 | 0.40 | - | 28,500 |
| Jan 30, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 1,500 |
| Jan 29, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -2.33% | 7,851 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 2.38% | 3,000 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -3.45% | 30,000 |
| Jan 26, 2026 | 0.43 | 0.44 | 0.39 | 0.44 | 0.44 | 1.16% | 29,500 |
| Jan 23, 2026 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | 2.38% | 14,518 |
| Jan 22, 2026 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.33% | 14,500 |
| Jan 21, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 7.50% | 15,000 |
| Jan 20, 2026 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -9.09% | 13,000 |
| Jan 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | 10,010 |
| Jan 16, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -1.18% | 12,214 |
| Jan 15, 2026 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | -1.16% | 34,606 |
| Jan 14, 2026 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | 16.22% | 38,516 |
| Jan 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 1,500 |
| Jan 12, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.11% | 20,682 |
| Jan 9, 2026 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | -1.35% | 29,000 |
| Jan 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 500 |
| Jan 7, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 2,167 |
| Dec 31, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 5.56% | 8,700 |
| Dec 30, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 4,497 |
| Dec 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 1,050 |
| Dec 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.81% | 1,160 |
| Dec 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 11,159 |
| Dec 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 6,000 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 9,000 |
| Dec 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 20,000 |
| Dec 10, 2025 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | 4,000 |
| Dec 8, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 4,009 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -9.68% | 11,014 |
| Dec 4, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 7,504 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 515 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.62% | 22,574 |
| Nov 28, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -1.52% | 26,324 |
| Nov 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 2,000 |
| Nov 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3,000 |
| Nov 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 3,001 |
| Nov 14, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 11,103 |
| Nov 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 9.37% | 33,625 |
| Nov 11, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 1,500 |
| Nov 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,500 |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,500 |
| Oct 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 5,000 |
| Oct 28, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 19,000 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500 |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 9,500 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 9.37% | 9,300 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 500 |
| Oct 21, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 15,000 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 3,500 |
| Oct 16, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 3.13% | 6,500 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 50,000 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 17,081 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 10,500 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 59,505 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.61% | 4,121 |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,650 |
| Oct 1, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 13,000 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 24,138 |
| Sep 25, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 10.34% | 14,000 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 50,000 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 748 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 7,000 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 39,500 |
| Sep 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 12,000 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 850 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 3,000 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Sep 5, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 107,500 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 1,033 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.84% | 500 |