Tintina Mines Limited TTS
TSXV · Canada · Non-Energy Minerals
CAD 2.67+0.03 (+1.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.67 | +1.14% | CAD 2.63 | CAD 2.67 | CAD 2.60 | 2.91K |
| 2026-09-30 | CAD 2.64 | -0.75% | CAD 2.65 | CAD 2.65 | CAD 2.64 | 2.47K |
| 2026-09-29 | CAD 2.66 | +6.40% | CAD 2.51 | CAD 2.75 | CAD 2.51 | 126.30K |
| 2026-09-28 | CAD 2.50 | 0.00% | CAD 2.43 | CAD 2.50 | CAD 2.43 | 33.58K |
| 2026-09-25 | CAD 2.50 | 0.00% | CAD 2.50 | CAD 2.51 | CAD 2.49 | 17.55K |
| 2026-09-24 | CAD 2.50 | 0.00% | CAD 2.50 | CAD 2.53 | CAD 2.43 | 47.01K |
| 2026-09-23 | CAD 2.50 | -1.96% | CAD 2.55 | CAD 2.55 | CAD 2.50 | 42.99K |
| 2026-09-22 | CAD 2.55 | +0.79% | CAD 2.59 | CAD 2.60 | CAD 2.55 | 1.98K |
| 2026-09-21 | CAD 2.53 | -1.94% | CAD 2.54 | CAD 2.60 | CAD 2.50 | 28.11K |
| 2026-09-18 | CAD 2.58 | +1.57% | CAD 2.60 | CAD 2.60 | CAD 2.51 | 4.90K |
| 2026-09-17 | CAD 2.54 | -1.17% | CAD 2.57 | CAD 2.57 | CAD 2.49 | 31.80K |
| 2026-09-16 | CAD 2.57 | -1.91% | CAD 2.69 | CAD 2.69 | CAD 2.50 | 22.49K |
| 2026-09-15 | CAD 2.62 | -0.76% | CAD 2.67 | CAD 2.67 | CAD 2.50 | 21.45K |
| 2026-09-14 | CAD 2.64 | -2.22% | CAD 2.66 | CAD 2.70 | CAD 2.62 | 2.50K |
| 2026-09-11 | CAD 2.70 | +2.27% | CAD 2.65 | CAD 2.70 | CAD 2.52 | 53.12K |
| 2026-09-10 | CAD 2.64 | 0.00% | CAD 2.60 | CAD 2.69 | CAD 2.60 | 6.02K |
| 2026-09-09 | CAD 2.64 | -0.38% | CAD 2.68 | CAD 2.72 | CAD 2.64 | 3.68K |
| 2026-09-08 | CAD 2.65 | +0.76% | CAD 2.70 | CAD 2.70 | CAD 2.65 | 7.81K |
| 2026-09-04 | CAD 2.63 | -2.59% | CAD 2.78 | CAD 2.78 | CAD 2.63 | 7.11K |
| 2026-09-03 | CAD 2.70 | +10.20% | CAD 2.46 | CAD 2.78 | CAD 2.45 | 684.07K |
| 2026-09-02 | CAD 2.45 | +0.41% | CAD 2.42 | CAD 2.45 | CAD 2.40 | 8.30K |
| 2026-09-01 | CAD 2.44 | +3.83% | CAD 2.36 | CAD 2.44 | CAD 2.36 | 53.70K |
| 2026-08-31 | CAD 2.35 | -2.08% | CAD 2.44 | CAD 2.44 | CAD 2.35 | 1.98K |
| 2026-08-28 | CAD 2.40 | +5.26% | CAD 2.29 | CAD 2.43 | CAD 2.29 | 7.93K |
| 2026-08-27 | CAD 2.28 | +9.09% | CAD 2.17 | CAD 2.28 | CAD 2.15 | 3.41K |
| 2026-08-26 | CAD 2.09 | -7.52% | CAD 2.32 | CAD 2.32 | CAD 2.07 | 71.10K |
| 2026-08-25 | CAD 2.26 | -13.08% | CAD 2.64 | CAD 2.70 | CAD 2.26 | 47.38K |
| 2026-08-24 | CAD 2.60 | +23.81% | CAD 2.15 | CAD 2.84 | CAD 2.15 | 55.93K |
| 2026-08-21 | CAD 2.10 | -17.65% | CAD 2.56 | CAD 2.58 | CAD 2.08 | 77.27K |
| 2026-08-20 | CAD 2.55 | -3.04% | CAD 2.64 | CAD 2.70 | CAD 2.55 | 8.85K |
| 2026-08-19 | CAD 2.63 | +2.33% | CAD 2.57 | CAD 2.67 | CAD 2.55 | 10.31K |
| 2026-08-18 | CAD 2.57 | -0.39% | CAD 2.64 | CAD 2.65 | CAD 2.50 | 99.71K |
| 2026-08-17 | CAD 2.58 | +1.98% | CAD 2.60 | CAD 2.64 | CAD 2.53 | 44.10K |
| 2026-08-14 | CAD 2.53 | +7.66% | CAD 2.44 | CAD 2.60 | CAD 2.40 | 129.35K |
| 2026-08-13 | CAD 2.35 | -2.89% | CAD 2.44 | CAD 2.44 | CAD 2.35 | 3.55K |
| 2026-08-12 | CAD 2.42 | +7.56% | CAD 2.24 | CAD 2.45 | CAD 2.24 | 16.91K |
| 2026-08-11 | CAD 2.25 | +6.13% | CAD 2.14 | CAD 2.25 | CAD 2.11 | 13.80K |
| 2026-08-10 | CAD 2.12 | +0.95% | CAD 2.20 | CAD 2.20 | CAD 2.12 | 315 |
| 2026-08-07 | CAD 2.10 | +0.48% | CAD 2.13 | CAD 2.29 | CAD 2.09 | 8.87K |
| 2026-08-06 | CAD 2.09 | -0.48% | CAD 2.09 | CAD 2.09 | CAD 2.09 | 901 |
| 2026-08-05 | CAD 2.10 | +14.13% | CAD 1.90 | CAD 2.10 | CAD 1.90 | 54.90K |
| 2026-08-04 | CAD 1.84 | -3.16% | CAD 1.95 | CAD 1.95 | CAD 1.82 | 38.33K |
| 2026-07-31 | CAD 1.90 | -3.06% | CAD 1.99 | CAD 1.99 | CAD 1.87 | 24.42K |
| 2026-07-30 | CAD 1.96 | -2.00% | CAD 2.07 | CAD 2.07 | CAD 1.95 | 27.90K |
| 2026-07-29 | CAD 2.00 | 0.00% | CAD 2.00 | CAD 2.00 | CAD 2.00 | 3.82K |
| 2026-07-28 | CAD 2.00 | -4.31% | CAD 2.02 | CAD 2.02 | CAD 2.00 | 412.00K |
| 2026-07-27 | CAD 2.09 | +2.45% | CAD 2.05 | CAD 2.12 | CAD 1.95 | 52.04K |
| 2026-07-24 | CAD 2.04 | -4.23% | CAD 2.05 | CAD 2.29 | CAD 2.02 | 17.02K |
| 2026-07-23 | CAD 2.13 | 0.00% | CAD 2.13 | CAD 2.13 | CAD 2.13 | 810 |
| 2026-07-22 | CAD 2.13 | -0.47% | CAD 2.12 | CAD 2.13 | CAD 2.11 | 7.49K |
| 2026-07-21 | CAD 2.14 | +3.88% | CAD 2.17 | CAD 2.17 | CAD 2.04 | 13.05K |
| 2026-07-20 | CAD 2.06 | -2.37% | CAD 2.10 | CAD 2.18 | CAD 2.00 | 41.38K |
| 2026-07-17 | CAD 2.11 | -0.71% | CAD 2.11 | CAD 2.11 | CAD 2.11 | 906 |
| 2026-07-16 | CAD 2.13 | -0.70% | CAD 2.11 | CAD 2.15 | CAD 2.10 | 5.61K |
| 2026-07-15 | CAD 2.14 | -0.47% | CAD 2.17 | CAD 2.17 | CAD 2.10 | 44.31K |
| 2026-07-14 | CAD 2.15 | -10.04% | CAD 2.34 | CAD 2.34 | CAD 2.15 | 40.20K |
| 2026-07-13 | CAD 2.39 | -0.42% | CAD 2.38 | CAD 2.39 | CAD 2.38 | 517 |
| 2026-07-10 | CAD 2.40 | -4.00% | CAD 2.44 | CAD 2.50 | CAD 2.40 | 13.57K |
| 2026-07-09 | CAD 2.50 | +2.04% | CAD 2.36 | CAD 2.52 | CAD 2.21 | 35.74K |
| 2026-07-08 | CAD 2.45 | -5.77% | CAD 2.60 | CAD 2.60 | CAD 2.45 | 3.41K |
| 2026-07-07 | CAD 2.60 | -3.70% | CAD 2.65 | CAD 2.80 | CAD 2.30 | 21.40K |
| 2026-07-06 | CAD 2.70 | -11.76% | CAD 3.08 | CAD 3.08 | CAD 2.50 | 30.89K |
| 2026-07-03 | CAD 3.06 | +5.52% | CAD 2.81 | CAD 3.10 | CAD 2.27 | 127.93K |
| 2026-07-02 | CAD 2.90 | -17.14% | CAD 3.60 | CAD 3.60 | CAD 2.82 | 48.94K |
| 2026-06-30 | CAD 3.50 | +6.06% | CAD 3.23 | CAD 3.50 | CAD 3.15 | 83.77K |
| 2026-06-29 | CAD 3.30 | +20.00% | CAD 2.74 | CAD 3.60 | CAD 2.74 | 87.74K |
| 2026-06-26 | CAD 2.75 | +4.56% | CAD 2.66 | CAD 2.75 | CAD 2.65 | 17.96K |
| 2026-06-25 | CAD 2.63 | +7.35% | CAD 2.45 | CAD 2.66 | CAD 2.44 | 19.53K |
| 2026-06-24 | CAD 2.45 | +4.26% | CAD 2.34 | CAD 2.45 | CAD 2.31 | 8.85K |
| 2026-06-23 | CAD 2.35 | -2.08% | CAD 2.35 | CAD 2.39 | CAD 2.29 | 5.76K |
| 2026-06-22 | CAD 2.40 | +6.67% | CAD 2.33 | CAD 2.41 | CAD 2.25 | 31.59K |
| 2026-06-19 | CAD 2.25 | -6.64% | CAD 2.40 | CAD 2.40 | CAD 2.25 | 10.91K |
| 2026-06-18 | CAD 2.41 | +0.84% | CAD 2.38 | CAD 2.41 | CAD 2.31 | 47.28K |
| 2026-06-17 | CAD 2.39 | +6.70% | CAD 2.23 | CAD 2.40 | CAD 2.22 | 91.96K |
| 2026-06-16 | CAD 2.24 | +4.67% | CAD 2.06 | CAD 2.24 | CAD 2.06 | 12.38K |
| 2026-06-15 | CAD 2.14 | +7.00% | CAD 1.98 | CAD 2.14 | CAD 1.90 | 54.77K |
| 2026-06-12 | CAD 2.00 | -2.44% | CAD 2.04 | CAD 2.04 | CAD 1.90 | 19.82K |
| 2026-06-11 | CAD 2.05 | +12.64% | CAD 1.80 | CAD 2.11 | CAD 1.80 | 63.83K |
| 2026-06-10 | CAD 1.82 | +5.81% | CAD 1.70 | CAD 1.85 | CAD 1.45 | 169.13K |
| 2026-06-09 | CAD 1.72 | -5.49% | CAD 1.80 | CAD 1.81 | CAD 1.71 | 94.14K |
| 2026-06-08 | CAD 1.82 | -3.70% | CAD 1.75 | CAD 1.91 | CAD 1.75 | 85.54K |
| 2026-06-05 | CAD 1.89 | -10.00% | CAD 2.05 | CAD 2.05 | CAD 1.83 | 67.84K |
| 2026-06-04 | CAD 2.10 | -2.33% | CAD 2.19 | CAD 2.24 | CAD 1.95 | 152.02K |
| 2026-06-03 | CAD 2.15 | +20.79% | CAD 1.81 | CAD 2.26 | CAD 1.75 | 442.41K |
| 2026-06-02 | CAD 1.78 | +187.10% | CAD 1.05 | CAD 1.78 | CAD 1.05 | 781.67K |
| 2026-06-01 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 20.00K |
| 2026-05-29 | CAD 0.62 | -4.62% | CAD 0.60 | CAD 0.65 | CAD 0.60 | 13.06K |
| 2026-05-28 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 2.00K |
| 2026-05-27 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 8.83K |
| 2026-05-26 | CAD 0.65 | -4.41% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 11.00K |