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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.34	0.34	0.34	0.36	0.34	182,100
February 19, 2026	0.35	0.34	0.34	0.35	0.34	518,600
February 18, 2026	0.38	0.34	0.34	0.38	0.34	453,515
February 17, 2026	0.38	0.37	0.37	0.38	0.35	318,327
February 13, 2026	0.39	0.38	0.38	0.4	0.38	100,800
February 12, 2026	0.41	0.39	0.39	0.41	0.39	64,533
February 11, 2026	0.41	0.41	0.41	0.42	0.4	58,500
February 10, 2026	0.45	0.4	0.4	0.45	0.4	133,400
February 09, 2026	0.44	0.44	0.44	0.45	0.44	226,933
February 06, 2026	0.45	0.41	0.41	0.47	0.41	468,813
February 05, 2026	0.42	0.45	0.45	0.46	0.4	600,826
February 04, 2026	0.42	0.45	0.45	0.46	0.4	865,900
February 03, 2026	0.44	0.44	0.44	0.45	0.4	591,335
February 02, 2026	0.46	0.45	0.45	0.46	0.45	30,143
January 30, 2026	0.48	0.46	0.46	0.48	0.45	153,149
January 29, 2026	0.5	0.5	0.5	0.51	0.49	72,605
January 28, 2026	0.51	0.49	0.49	0.51	0.49	159,400
January 27, 2026	0.49	0.5	0.5	0.51	0.49	57,413
January 26, 2026	0.52	0.49	0.49	0.52	0.49	147,500
January 23, 2026	0.5	0.5	0.5	0.52	0.5	143,200
January 22, 2026	0.5	0.52	0.52	0.53	0.5	156,040
January 21, 2026	0.5	0.5	0.5	0.5	0.48	212,000
January 20, 2026	0.5	0.48	0.48	0.5	0.48	123,138
January 19, 2026	0.5	0.51	0.51	0.51	0.5	33,300
January 16, 2026	0.52	0.5	0.5	0.53	0.5	52,000
January 15, 2026	0.5	0.51	0.51	0.53	0.5	1.32M
January 14, 2026	0.51	0.5	0.5	0.51	0.5	162,060
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

Tinka Resources Limited (TK.V) TSXV