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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.53	0.51	0.51	0.53	0.5	99,690
January 12, 2026	0.55	0.53	0.53	0.55	0.53	391,000
January 09, 2026	0.53	0.55	0.55	0.55	0.51	118,690
January 08, 2026	0.51	0.54	0.54	0.55	0.51	95,300
January 07, 2026	0.52	0.52	0.52	0.52	0.5	96,500
January 06, 2026	0.49	0.52	0.52	0.54	0.49	135,200
January 05, 2026	0.48	0.49	0.49	0.49	0.46	143,520
January 02, 2026	0.43	0.47	0.47	0.49	0.43	22,100
December 31, 2025	0.44	0.44	0.44	0.44	0.43	113,102
December 30, 2025	0.42	0.44	0.44	0.44	0.42	265,000
December 29, 2025	0.43	0.42	0.42	0.43	0.41	79,400
December 23, 2025	0.43	0.42	0.42	0.44	0.42	86,648
December 22, 2025	0.42	0.43	0.43	0.43	0.4	35,800
December 19, 2025	0.41	0.43	0.43	0.44	0.39	258,700
December 18, 2025	0.42	0.4	0.4	0.42	0.4	7,500
December 17, 2025	0.41	0.4	0.4	0.41	0.4	90,600
December 16, 2025	0.41	0.4	0.4	0.41	0.4	62,000
December 15, 2025	0.43	0.41	0.41	0.43	0.4	293,322
December 12, 2025	0.43	0.44	0.44	0.45	0.43	24,500
December 11, 2025	0.45	0.43	0.43	0.45	0.42	69,450
December 10, 2025	0.43	0.45	0.45	0.45	0.43	32,928
December 09, 2025	0.45	0.43	0.43	0.45	0.4	78,900
December 08, 2025	0.46	0.46	0.46	0.46	0.43	57,326
December 05, 2025	0.47	0.47	0.47	0.47	0.47	1,400
December 04, 2025	0.45	0.45	0.45	0.45	0.45	5,490
December 03, 2025	0.46	0.47	0.47	0.47	0.46	5,500
December 02, 2025	0.47	0.46	0.46	0.49	0.46	17,100
December 01, 2025	0.48	0.48	0.48	0.48	0.48	5,009
November 28, 2025	0.46	0.46	0.46	0.46	0.42	170,862
November 27, 2025	0.47	0.46	0.46	0.47	0.45	41,900
November 26, 2025	0.46	0.47	0.47	0.48	0.45	163,419
November 25, 2025	0.45	0.49	0.49	0.5	0.45	112,344
November 24, 2025	0.43	0.45	0.45	0.45	0.43	34,000
November 21, 2025	0.45	0.45	0.45	0.47	0.44	242,735
November 20, 2025	0.45	0.44	0.44	0.45	0.43	168,900
November 19, 2025	0.45	0.5	0.5	0.5	0.45	257,600
November 18, 2025	0.44	0.45	0.45	0.45	0.44	2,900
November 17, 2025	0.44	0.45	0.45	0.45	0.42	95,800
November 14, 2025	0.45	0.45	0.45	0.45	0.44	17,500
November 13, 2025	0.46	0.46	0.46	0.46	0.44	98,800
November 12, 2025	0.47	0.47	0.47	0.48	0.46	61,500
November 11, 2025	0.48	0.49	0.49	0.5	0.47	16,000
November 10, 2025	0.47	0.48	0.48	0.48	0.45	142,800
November 07, 2025	0.46	0.46	0.46	0.46	0.46	12,348
November 06, 2025	0.47	0.46	0.46	0.48	0.46	7,020
November 05, 2025	0.46	0.48	0.48	0.49	0.46	34,100
November 04, 2025	0.48	0.47	0.47	0.5	0.47	39,804
November 03, 2025	0.5	0.52	0.52	0.54	0.48	180,003
October 31, 2025	0.53	0.51	0.51	0.53	0.5	26,000
October 30, 2025	0.48	0.52	0.52	0.52	0.47	71,600
October 29, 2025	0.52	0.49	0.49	0.52	0.47	195,243
October 28, 2025	0.49	0.45	0.45	0.5	0.45	100,700
October 27, 2025	0.47	0.5	0.5	0.52	0.47	85,900
October 24, 2025	0.52	0.46	0.46	0.52	0.46	167,100
October 23, 2025	0.53	0.5	0.5	0.56	0.49	129,089
October 22, 2025	0.51	0.51	0.51	0.52	0.5	69,700
October 21, 2025	0.53	0.53	0.53	0.53	0.47	253,400
October 20, 2025	0.54	0.54	0.54	0.54	0.52	88,000
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

Tinka Resources Limited (TK.V) TSXV