Tintina Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.70	0.77	0.70	0.77	0.77	22.22%	120,635
Apr 24, 2026	0.63	0.63	0.63	0.63	0.63	-	2,634
Apr 23, 2026	0.59	0.63	0.59	0.63	0.63	6.78%	14,002
Apr 21, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,349
Apr 20, 2026	0.60	0.60	0.60	0.60	0.60	-	16,021
Apr 17, 2026	0.60	0.60	0.60	0.60	0.60	-	8,017
Apr 16, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	8,400
Apr 15, 2026	0.55	0.60	0.55	0.58	0.58	7.41%	10,019
Apr 14, 2026	0.55	0.55	0.54	0.54	0.54	3.85%	13,988
Apr 13, 2026	0.53	0.53	0.52	0.52	0.52	-	47,001
Apr 10, 2026	0.49	0.52	0.49	0.52	0.52	6.12%	35,532
Apr 9, 2026	0.49	0.49	0.49	0.49	0.49	-	31,500
Apr 8, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	28,000
Apr 6, 2026	0.48	0.48	0.46	0.47	0.47	6.82%	61,830
Apr 2, 2026	0.42	0.44	0.42	0.44	0.44	7.32%	7,942
Apr 1, 2026	0.43	0.43	0.41	0.41	0.41	-6.82%	7,000
Mar 31, 2026	0.41	0.45	0.41	0.44	0.44	7.32%	38,771
Mar 30, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	20,900
Mar 26, 2026	0.38	0.40	0.38	0.40	0.40	8.11%	10,000
Mar 25, 2026	0.38	0.40	0.37	0.37	0.37	5.71%	6,500
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Mar 20, 2026	0.38	0.38	0.33	0.35	0.35	-2.78%	24,500
Mar 18, 2026	0.36	0.36	0.33	0.36	0.36	-2.70%	16,501
Mar 17, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	11,378
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	1,000
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Mar 10, 2026	0.41	0.41	0.39	0.40	0.40	2.56%	3,000
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