Tinka Resources Limited TK
TSXV · Canada · Non-Energy Minerals
CAD 0.4300-0.02 (-3.37%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.43 | -4.44% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 107.00K |
| 2026-10-01 | CAD 0.45 | -4.26% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 121.60K |
| 2026-09-30 | CAD 0.47 | -6.00% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 68.20K |
| 2026-09-29 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 54.00K |
| 2026-09-28 | CAD 0.50 | -3.85% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 243.60K |
| 2026-09-25 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 59.50K |
| 2026-09-24 | CAD 0.52 | +4.00% | CAD 0.49 | CAD 0.53 | CAD 0.49 | 167.40K |
| 2026-09-23 | CAD 0.50 | +8.70% | CAD 0.47 | CAD 0.50 | CAD 0.46 | 92.20K |
| 2026-09-22 | CAD 0.46 | +2.22% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 9.40K |
| 2026-09-21 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 36.70K |
| 2026-09-18 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 237.10K |
| 2026-09-17 | CAD 0.45 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 133.00K |
| 2026-09-16 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 75.50K |
| 2026-09-15 | CAD 0.46 | -2.13% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 163.50K |
| 2026-09-14 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 90.00K |
| 2026-09-11 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 93.20K |
| 2026-09-10 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 190.80K |
| 2026-09-09 | CAD 0.48 | +2.13% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 131.70K |
| 2026-09-08 | CAD 0.47 | 0.00% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 157.20K |
| 2026-09-04 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 34.00K |
| 2026-09-03 | CAD 0.48 | +4.35% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 43.00K |
| 2026-09-02 | CAD 0.46 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 7.80K |
| 2026-09-01 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 156.00K |
| 2026-08-31 | CAD 0.48 | -4.00% | CAD 0.47 | CAD 0.50 | CAD 0.47 | 202.60K |
| 2026-08-28 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.46 | 147.90K |
| 2026-08-27 | CAD 0.50 | +8.70% | CAD 0.48 | CAD 0.52 | CAD 0.46 | 355.40K |
| 2026-08-26 | CAD 0.46 | +4.55% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 107.60K |
| 2026-08-25 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 322.00K |
| 2026-08-24 | CAD 0.44 | +2.33% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 305.10K |
| 2026-08-21 | CAD 0.43 | +2.38% | CAD 0.45 | CAD 0.45 | CAD 0.42 | 64.80K |
| 2026-08-20 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 45.60K |
| 2026-08-19 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 94.50K |
| 2026-08-18 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 36.90K |
| 2026-08-17 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 96.00K |
| 2026-08-14 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 268.50K |
| 2026-08-13 | CAD 0.42 | -8.70% | CAD 0.46 | CAD 0.46 | CAD 0.42 | 190.90K |
| 2026-08-12 | CAD 0.46 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 11.30K |
| 2026-08-11 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 156.30K |
| 2026-08-10 | CAD 0.48 | +2.13% | CAD 0.47 | CAD 0.49 | CAD 0.45 | 103.00K |
| 2026-08-07 | CAD 0.47 | +4.44% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 3.90K |
| 2026-08-06 | CAD 0.45 | +2.27% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 2.00K |
| 2026-08-05 | CAD 0.44 | -6.38% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 97.80K |
| 2026-08-04 | CAD 0.47 | +9.30% | CAD 0.43 | CAD 0.47 | CAD 0.43 | 48.40K |
| 2026-07-31 | CAD 0.43 | +4.88% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 9.70K |
| 2026-07-30 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 500 |
| 2026-07-29 | CAD 0.40 | -6.98% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 130.70K |
| 2026-07-28 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 200.30K |
| 2026-07-27 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 600 |
| 2026-07-24 | CAD 0.44 | +10.00% | CAD 0.41 | CAD 0.46 | CAD 0.41 | 117.10K |
| 2026-07-23 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 22.50K |
| 2026-07-22 | CAD 0.41 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 2.00K |
| 2026-07-21 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 7.50K |
| 2026-07-20 | CAD 0.40 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 23.50K |
| 2026-07-17 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 16.00K |
| 2026-07-16 | CAD 0.41 | +7.89% | CAD 0.39 | CAD 0.41 | CAD 0.39 | 127.40K |
| 2026-07-15 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 8.50K |
| 2026-07-14 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 141.00K |
| 2026-07-13 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 900 |
| 2026-07-10 | CAD 0.38 | -2.56% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 24.00K |
| 2026-07-09 | CAD 0.39 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 81.40K |
| 2026-07-08 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 5.80K |
| 2026-07-07 | CAD 0.39 | -4.88% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 3.00K |
| 2026-07-06 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 20.80K |
| 2026-07-03 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 22.40K |
| 2026-07-02 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 68.50K |
| 2026-06-30 | CAD 0.41 | +5.13% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 177.30K |
| 2026-06-29 | CAD 0.39 | +2.63% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 47.50K |
| 2026-06-26 | CAD 0.38 | -2.56% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 112.00K |
| 2026-06-25 | CAD 0.39 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 42.50K |
| 2026-06-24 | CAD 0.39 | -9.30% | CAD 0.43 | CAD 0.44 | CAD 0.38 | 174.50K |
| 2026-06-23 | CAD 0.43 | -4.44% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 46.00K |
| 2026-06-22 | CAD 0.45 | -4.26% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 8.30K |
| 2026-06-19 | CAD 0.47 | -2.08% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 3.00K |
| 2026-06-18 | CAD 0.48 | +2.13% | CAD 0.47 | CAD 0.50 | CAD 0.44 | 47.00K |
| 2026-06-17 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 162.50K |
| 2026-06-16 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 22.20K |
| 2026-06-15 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 107.50K |
| 2026-06-12 | CAD 0.49 | +2.08% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 21.30K |
| 2026-06-11 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.55 | CAD 0.48 | 43.00K |
| 2026-06-10 | CAD 0.48 | +6.67% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 6.10K |
| 2026-06-09 | CAD 0.45 | -4.26% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 127.50K |
| 2026-06-08 | CAD 0.47 | +4.44% | CAD 0.45 | CAD 0.48 | CAD 0.45 | 76.00K |
| 2026-06-05 | CAD 0.45 | -4.26% | CAD 0.46 | CAD 0.46 | CAD 0.41 | 304.40K |
| 2026-06-04 | CAD 0.47 | -2.08% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 31.50K |
| 2026-06-03 | CAD 0.48 | -4.00% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 202.80K |
| 2026-06-02 | CAD 0.50 | -1.96% | CAD 0.51 | CAD 0.53 | CAD 0.50 | 66.50K |
| 2026-06-01 | CAD 0.51 | -1.92% | CAD 0.52 | CAD 0.54 | CAD 0.50 | 148.20K |
| 2026-05-29 | CAD 0.52 | -1.89% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 140.00K |
| 2026-05-28 | CAD 0.53 | 0.00% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 45.00K |
| 2026-05-27 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.55 | CAD 0.53 | 142.00K |