Canada markets closed

Tinka Resources Limited (TK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15500.0000 (0.00%)
At close: 11:18AM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.14000.16000.14000.16000.1600115,300
Aug 04, 20220.15000.16000.14000.14000.1400233,600
Aug 03, 20220.17000.17000.17000.17000.1700-
Aug 02, 20220.17000.17000.17000.17000.1700-
Jul 29, 20220.16000.17000.16000.17000.1700206,300
Jul 28, 20220.15000.15000.15000.15000.15008,000
Jul 27, 20220.14000.15000.14000.15000.150020,500
Jul 26, 20220.14000.14000.14000.14000.140010,000
Jul 25, 20220.15000.15000.14000.14000.140082,600
Jul 22, 20220.14000.16000.14000.16000.160043,200
Jul 21, 20220.16000.16000.14000.14000.1400215,600
Jul 20, 20220.14000.17000.14000.16000.1600119,900
Jul 19, 20220.12000.14000.12000.14000.1400117,500
Jul 18, 20220.13000.13000.12000.13000.1300119,400
Jul 15, 20220.13000.14000.13000.13000.130048,500
Jul 14, 20220.13000.13000.13000.13000.13004,000
Jul 13, 20220.13000.13000.13000.13000.1300-
Jul 12, 20220.14000.14000.13000.13000.130059,000
Jul 11, 20220.14000.15000.13000.13000.1300157,800
Jul 08, 20220.14000.14000.14000.14000.140013,100
Jul 07, 20220.14000.15000.14000.15000.150016,000
Jul 06, 20220.14000.14000.14000.14000.140019,500
Jul 05, 20220.15000.15000.14000.14000.140025,400
Jul 04, 20220.16000.16000.14000.15000.150031,000
Jun 30, 20220.16000.18000.16000.16000.1600486,800
Jun 29, 20220.16000.16000.15000.15000.1500126,200
Jun 28, 20220.17000.17000.17000.17000.1700-
Jun 27, 20220.15000.17000.15000.17000.170049,400
Jun 24, 20220.14000.15000.14000.15000.1500164,600
Jun 23, 20220.15000.15000.14000.14000.140095,600
Jun 22, 20220.16000.16000.16000.16000.16008,600
Jun 21, 20220.17000.17000.16000.16000.160020,000
Jun 20, 20220.16000.16000.16000.16000.1600-
Jun 17, 20220.17000.17000.16000.16000.160025,500
Jun 16, 20220.16000.16000.16000.16000.1600-
Jun 15, 20220.16000.16000.16000.16000.160027,000
Jun 14, 20220.16000.16000.16000.16000.160018,500
Jun 13, 20220.17000.17000.17000.17000.170016,300
Jun 10, 20220.16000.17000.16000.17000.170022,800
Jun 09, 20220.17000.18000.17000.17000.170027,000
Jun 08, 20220.18000.18000.18000.18000.1800-
Jun 07, 20220.17000.18000.17000.18000.180022,000
Jun 06, 20220.18000.18000.17000.17000.170013,000
Jun 03, 20220.18000.18000.18000.18000.180021,500
Jun 02, 20220.18000.18000.18000.18000.18002,500
Jun 01, 20220.19000.19000.18000.18000.180012,500
May 31, 20220.20000.20000.18000.19000.1900130,600
May 30, 20220.21000.21000.20000.20000.200077,900
May 27, 20220.20000.21000.19000.19000.1900185,500
May 26, 20220.17000.19000.17000.19000.1900359,000
May 25, 20220.16000.18000.16000.17000.1700192,600
May 24, 20220.14000.14000.14000.14000.140042,600
May 20, 20220.14000.14000.14000.14000.140069,100
May 19, 20220.14000.14000.14000.14000.140013,500
May 18, 20220.15000.15000.14000.14000.140030,000
May 17, 20220.16000.16000.14000.14000.140010,500
May 16, 20220.15000.16000.15000.15000.150021,300
May 13, 20220.14000.14000.14000.14000.14005,200
May 12, 20220.14000.14000.13000.13000.130036,100
May 11, 20220.14000.15000.14000.14000.140035,000
May 10, 20220.14000.15000.14000.15000.150038,400
May 09, 20220.16000.16000.15000.15000.1500171,000
May 06, 20220.17000.17000.16000.16000.160012,000
May 05, 20220.17000.17000.16000.16000.160030,000
May 04, 20220.18000.18000.17000.17000.1700109,400
May 03, 20220.18000.18000.18000.18000.180011,500
May 02, 20220.18000.18000.18000.18000.180031,000
Apr 29, 20220.18000.19000.18000.19000.190032,500
Apr 28, 20220.18000.18000.18000.18000.180041,500
Apr 27, 20220.18000.18000.18000.18000.180020,100
Apr 26, 20220.19000.19000.18000.18000.180018,300
Apr 25, 20220.20000.20000.18000.18000.1800300,000
Apr 22, 20220.20000.20000.20000.20000.200010,000
Apr 21, 20220.20000.20000.20000.20000.2000110,500
Apr 20, 20220.21000.21000.20000.20000.200038,800
Apr 19, 20220.21000.21000.20000.21000.2100112,200
Apr 18, 20220.22000.22000.20000.20000.200067,000
Apr 14, 20220.22000.22000.22000.22000.2200282,100
Apr 13, 20220.22000.22000.21000.22000.2200237,600
Apr 12, 20220.22000.22000.21000.22000.2200377,300
Apr 11, 20220.21000.22000.20000.21000.21001,032,800
Apr 08, 20220.18000.19000.17000.19000.1900173,700
Apr 07, 20220.17000.18000.17000.18000.180031,000
Apr 06, 20220.18000.18000.17000.18000.180040,000
Apr 05, 20220.19000.19000.18000.18000.180089,400
Apr 04, 20220.18000.19000.18000.19000.1900234,000
Apr 01, 20220.16000.18000.16000.17000.1700245,800
Mar 31, 20220.17000.17000.16000.16000.16008,000
Mar 30, 20220.17000.17000.17000.17000.170020,000
Mar 29, 20220.17000.17000.17000.17000.17005,600
Mar 28, 20220.17000.17000.16000.17000.1700108,600
Mar 25, 20220.16000.16000.16000.16000.1600100
Mar 24, 20220.16000.16000.16000.16000.1600150,500
Mar 23, 20220.15000.16000.15000.16000.160081,900
Mar 22, 20220.14000.15000.14000.15000.150061,700
Mar 21, 20220.14000.15000.14000.15000.1500115,300
Mar 18, 20220.15000.15000.14000.15000.150050,000
Mar 17, 20220.16000.16000.14000.15000.1500396,100
Mar 16, 20220.15000.16000.15000.16000.1600343,500
Mar 15, 20220.16000.16000.16000.16000.16005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...