Tinka Resources Limited - TK.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.57	0.55	0.55	0.57	0.49	652,644
October 16, 2025	0.56	0.57	0.57	0.62	0.55	202,147
October 15, 2025	0.55	0.55	0.55	0.58	0.52	173,926
October 14, 2025	0.46	0.56	0.56	0.56	0.46	783,500
October 10, 2025	0.43	0.46	0.46	0.46	0.42	175,514
October 09, 2025	0.44	0.42	0.42	0.45	0.42	377,700
October 08, 2025	0.42	0.44	0.44	0.44	0.42	130,650
October 07, 2025	0.42	0.42	0.42	0.44	0.42	288,400
October 06, 2025	0.44	0.41	0.41	0.45	0.41	204,705
October 03, 2025	0.43	0.43	0.43	0.43	0.41	207,119
October 02, 2025	0.44	0.42	0.42	0.44	0.37	112,954
October 01, 2025	0.39	0.44	0.44	0.44	0.37	72,100
September 30, 2025	0.4	0.4	0.4	0.4	0.38	246,960
September 29, 2025	0.4	0.4	0.4	0.4	0.38	172,200
September 26, 2025	0.38	0.4	0.4	0.4	0.35	464,720
September 25, 2025	0.38	0.35	0.35	0.38	0.35	18,823
September 24, 2025	0.35	0.38	0.38	0.38	0.35	178,200
September 23, 2025	0.38	0.38	0.38	0.38	0.35	185,140
September 22, 2025	0.35	0.35	0.35	0.38	0.35	150,367
September 19, 2025	0.35	0.35	0.35	0.35	0.33	65,024
September 18, 2025	0.35	0.35	0.35	0.38	0.35	45,200
September 17, 2025	0.35	0.35	0.35	0.38	0.35	28,800
September 16, 2025	0.4	0.35	0.35	0.4	0.35	154,020
September 15, 2025	0.38	0.4	0.4	0.4	0.38	388,602
September 12, 2025	0.4	0.4	0.4	0.4	0.38	248,634
September 11, 2025	0.38	0.4	0.4	0.4	0.35	589,720
September 10, 2025	0.3	0.38	0.38	0.4	0.3	1.78M
September 09, 2025	0.3	0.3	0.3	0.3	0.28	355,640
September 08, 2025	0.3	0.3	0.3	0.3	0.3	1.79M
September 05, 2025	0.3	0.33	0.33	0.33	0.3	5,600
September 04, 2025	0.33	0.3	0.3	0.33	0.3	408,600
September 03, 2025	0.33	0.3	0.3	0.33	0.3	308,620
September 02, 2025	0.33	0.35	0.35	0.35	0.33	49,567
August 29, 2025	0.3	0.33	0.33	0.33	0.3	20,025
August 28, 2025	0.33	0.33	0.33	0.33	0.28	36,400
August 27, 2025	0.3	0.3	0.3	0.33	0.3	191,000
August 26, 2025	0.3	0.3	0.3	0.3	0.3	4,400
August 25, 2025	0.3	0.3	0.3	0.33	0.28	25,300
August 22, 2025	0.3	0.3	0.3	0.3	0.3	24,200
August 21, 2025	0.3	0.3	0.3	0.3	0.3	5,800
August 20, 2025	0.3	0.3	0.3	0.3	0.3	3,400
August 19, 2025	0.33	0.3	0.3	0.33	0.3	11,480
August 18, 2025	0.3	0.3	0.3	0.3	0.3	97,221
August 15, 2025	0.28	0.28	0.28	0.28	0.28	1,120
August 14, 2025	0.3	0.3	0.3	0.3	0.3	0
August 13, 2025	0.3	0.3	0.3	0.3	0.3	61,460
August 12, 2025	0.33	0.3	0.3	0.33	0.3	32,940
August 11, 2025	0.3	0.3	0.3	0.33	0.3	35,067
August 08, 2025	0.3	0.3	0.3	0.3	0.3	6,000
August 07, 2025	0.3	0.3	0.3	0.3	0.28	16,500
August 06, 2025	0.3	0.3	0.3	0.3	0.28	83,720
August 05, 2025	0.28	0.3	0.3	0.3	0.28	39,300
August 01, 2025	0.28	0.28	0.28	0.28	0.28	12,400
July 31, 2025	0.28	0.28	0.28	0.28	0.28	50,600
July 30, 2025	0.28	0.28	0.28	0.28	0.28	14,440
July 29, 2025	0.28	0.28	0.28	0.28	0.28	15,500
July 28, 2025	0.28	0.28	0.28	0.28	0.28	21,384
July 25, 2025	0.3	0.3	0.3	0.3	0.3	4,000
July 24, 2025	0.3	0.3	0.3	0.3	0.3	0
July 23, 2025	0.28	0.28	0.28	0.3	0.28	71,400

Tinka Resources Limited (TK.V) TSXV