Tiny Ltd. - TINY.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.87	0.85	0.85	0.89	0.84	91,300
September 05, 2025	0.86	0.85	0.85	0.86	0.85	8,900
September 04, 2025	0.9	0.86	0.86	0.9	0.83	39,900
September 03, 2025	0.83	0.84	0.84	0.85	0.83	70,414
September 02, 2025	0.85	0.83	0.83	0.87	0.83	127,600
August 29, 2025	0.9	0.88	0.88	0.91	0.87	195,500
August 28, 2025	0.92	0.89	0.89	0.92	0.87	36,500
August 27, 2025	0.94	0.93	0.93	0.94	0.91	60,100
August 26, 2025	0.9	0.9	0.9	0.94	0.89	69,025
August 25, 2025	0.9	0.87	0.87	0.9	0.86	218,810
August 22, 2025	0.95	0.9	0.9	0.95	0.88	154,763
August 21, 2025	0.93	0.92	0.92	0.94	0.92	28,035
August 20, 2025	0.94	0.93	0.93	0.97	0.91	28,400
August 19, 2025	1	0.94	0.94	1	0.93	44,805
August 18, 2025	0.99	0.97	0.97	0.99	0.95	38,300
August 15, 2025	0.99	0.98	0.98	1.01	0.98	127,807
August 14, 2025	1.01	0.99	0.99	1.01	0.96	38,023
August 13, 2025	1	1	1	1.01	0.98	40,826
August 12, 2025	0.99	0.94	0.94	1.02	0.93	151,400
August 11, 2025	0.95	0.94	0.94	0.95	0.9	46,100
August 08, 2025	0.9	0.92	0.92	0.92	0.86	19,520
August 07, 2025	0.92	0.89	0.89	0.93	0.89	14,600
August 06, 2025	0.94	0.92	0.92	0.94	0.92	7,400
August 05, 2025	0.88	0.94	0.94	0.94	0.88	28,800
August 01, 2025	0.88	0.88	0.88	0.9	0.88	36,100
July 31, 2025	0.92	0.9	0.9	0.92	0.9	20,300
July 30, 2025	0.93	0.92	0.92	0.93	0.91	25,400
July 29, 2025	0.9	0.9	0.9	0.92	0.9	5,000
July 28, 2025	0.86	0.9	0.9	0.91	0.86	63,700
July 25, 2025	0.92	0.91	0.91	0.92	0.9	44,524
July 24, 2025	0.9	0.91	0.91	0.92	0.9	23,300
July 23, 2025	0.92	0.91	0.91	0.93	0.91	24,600
July 22, 2025	0.93	0.91	0.91	0.93	0.89	47,426
July 21, 2025	0.94	0.94	0.94	0.94	0.9	51,800
July 18, 2025	0.93	0.94	0.94	0.95	0.93	23,337
July 17, 2025	0.95	0.92	0.92	0.95	0.88	53,226
July 16, 2025	0.94	0.95	0.95	0.95	0.91	43,214
July 15, 2025	0.97	0.95	0.95	0.98	0.92	40,630
July 14, 2025	0.99	0.96	0.96	1.03	0.93	60,347
July 11, 2025	0.96	0.99	0.99	1	0.93	93,700
July 10, 2025	0.9	0.96	0.96	0.96	0.9	33,800
July 09, 2025	0.98	0.92	0.92	0.98	0.89	93,100
July 08, 2025	0.93	0.94	0.94	0.95	0.91	75,302
July 07, 2025	0.91	0.9	0.9	0.95	0.87	274,903
July 04, 2025	0.86	0.87	0.87	0.88	0.86	49,000
July 03, 2025	0.85	0.86	0.86	0.9	0.84	57,527
July 02, 2025	0.8	0.83	0.83	0.86	0.79	209,057
June 30, 2025	0.83	0.8	0.8	0.83	0.79	137,425
June 27, 2025	0.83	0.81	0.81	0.85	0.8	82,504
June 26, 2025	0.86	0.85	0.85	0.88	0.83	47,744
June 25, 2025	0.87	0.85	0.85	0.87	0.84	253,730
June 24, 2025	0.89	0.87	0.87	0.9	0.87	184,700
June 23, 2025	0.9	0.88	0.88	0.9	0.85	22,122
June 20, 2025	0.85	0.88	0.88	0.9	0.85	100,100
June 19, 2025	0.9	0.89	0.89	0.91	0.88	22,400
June 18, 2025	0.9	0.87	0.87	0.9	0.85	85,100
June 17, 2025	0.89	0.89	0.89	0.9	0.89	25,009
June 16, 2025	0.88	0.89	0.89	0.91	0.86	83,512
June 13, 2025	0.9	0.89	0.89	0.9	0.86	81,300
June 12, 2025	0.9	0.9	0.9	0.92	0.88	25,030

Tiny Ltd. (TINY.V) TSXV