Canada Markets close in 1 hr 20 mins

Tinka Resources Limited (TK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550-0.0100 (-6.06%)
As of 02:40PM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.15500.15500.15500.15500.15502,500
Feb 01, 20230.16000.17000.16000.17000.170050,500
Jan 31, 20230.16000.16000.16000.16000.160019,500
Jan 30, 20230.15000.15000.15000.15000.15005,500
Jan 27, 20230.15000.16000.15000.16000.160010,000
Jan 26, 20230.16000.16000.16000.16000.160023,000
Jan 25, 20230.16000.16000.16000.16000.1600-
Jan 24, 20230.14000.16000.14000.16000.160068,000
Jan 23, 20230.16000.16000.16000.16000.160022,200
Jan 20, 20230.17000.17000.17000.17000.170022,500
Jan 19, 20230.15000.16000.15000.16000.16004,500
Jan 18, 20230.15000.15000.15000.15000.15002,600
Jan 17, 20230.16000.16000.16000.16000.16004,000
Jan 16, 20230.16000.16000.16000.16000.160039,500
Jan 13, 20230.17000.17000.17000.17000.1700-
Jan 12, 20230.15000.17000.15000.17000.170053,500
Jan 11, 20230.16000.16000.16000.16000.160081,300
Jan 10, 20230.15000.15000.15000.15000.150010,000
Jan 09, 20230.14000.16000.14000.14000.1400256,800
Jan 06, 20230.13000.14000.13000.13000.130027,200
Jan 05, 20230.14000.14000.14000.14000.1400-
Jan 04, 20230.13000.14000.13000.14000.14006,700
Jan 03, 20230.13000.14000.13000.14000.140057,500
Dec 30, 20220.14000.14000.13000.14000.1400107,200
Dec 29, 20220.14000.14000.14000.14000.140094,600
Dec 28, 20220.14000.14000.13000.13000.1300200,500
Dec 23, 20220.13000.13000.13000.13000.1300217,000
Dec 22, 20220.13000.13000.13000.13000.130049,800
Dec 21, 20220.13000.13000.13000.13000.130044,000
Dec 20, 20220.14000.14000.13000.13000.130050,800
Dec 19, 20220.14000.14000.14000.14000.1400142,500
Dec 16, 20220.14000.14000.14000.14000.140052,000
Dec 15, 20220.14000.14000.14000.14000.14006,000
Dec 14, 20220.14000.14000.14000.14000.140080,000
Dec 13, 20220.14000.14000.14000.14000.140070,000
Dec 12, 20220.15000.15000.14000.14000.1400119,500
Dec 09, 20220.16000.16000.16000.16000.16005,100
Dec 08, 20220.15000.15000.15000.15000.1500-
Dec 07, 20220.15000.15000.14000.15000.150041,000
Dec 06, 20220.16000.16000.16000.16000.160034,500
Dec 05, 20220.16000.16000.16000.16000.1600-
Dec 02, 20220.14000.16000.14000.16000.160021,500
Dec 01, 20220.15000.15000.15000.15000.1500400
Nov 30, 20220.15000.15000.15000.15000.1500-
Nov 29, 20220.15000.16000.15000.15000.15008,800
Nov 28, 20220.17000.17000.15000.15000.150023,500
Nov 25, 20220.17000.17000.17000.17000.1700-
Nov 24, 20220.17000.17000.17000.17000.17007,000
Nov 23, 20220.18000.18000.17000.17000.170048,500
Nov 22, 20220.14000.18000.14000.18000.1800329,900
Nov 21, 20220.17000.17000.14000.14000.1400131,000
Nov 18, 20220.17000.17000.17000.17000.1700191,300
Nov 17, 20220.16000.17000.16000.16000.1600171,000
Nov 16, 20220.14000.14000.14000.14000.1400-
Nov 15, 20220.14000.14000.14000.14000.140015,000
Nov 14, 20220.14000.14000.14000.14000.1400252,400
Nov 11, 20220.16000.16000.15000.15000.1500100,000
Nov 10, 20220.16000.16000.16000.16000.160092,500
Nov 09, 20220.16000.16000.16000.16000.160013,900
Nov 08, 20220.17000.17000.16000.16000.160025,000
Nov 07, 20220.15000.17000.14000.17000.170058,500
Nov 04, 20220.15000.17000.15000.17000.1700135,600
Nov 03, 20220.16000.16000.16000.16000.16005,000
Nov 02, 20220.16000.16000.16000.16000.160013,000
Nov 01, 20220.16000.16000.16000.16000.16002,100
Oct 31, 20220.17000.17000.17000.17000.1700180,700
Oct 28, 20220.16000.16000.16000.16000.1600160,500
Oct 27, 20220.17000.17000.17000.17000.1700-
Oct 26, 20220.14000.17000.14000.17000.1700289,100
Oct 25, 20220.14000.14000.14000.14000.1400104,700
Oct 24, 20220.14000.14000.14000.14000.1400101,500
Oct 21, 20220.14000.14000.14000.14000.1400-
Oct 20, 20220.14000.14000.14000.14000.1400-
Oct 19, 20220.14000.14000.14000.14000.1400117,500
Oct 18, 20220.14000.14000.14000.14000.1400240,500
Oct 17, 20220.13000.13000.13000.13000.13001,000
Oct 14, 20220.14000.14000.14000.14000.1400249,000
Oct 13, 20220.14000.14000.14000.14000.140010,000
Oct 12, 20220.13000.14000.13000.14000.140091,000
Oct 11, 20220.13000.13000.12000.13000.130088,600
Oct 07, 20220.13000.13000.13000.13000.1300300
Oct 06, 20220.13000.13000.13000.13000.1300-
Oct 05, 20220.13000.13000.13000.13000.1300112,000
Oct 04, 20220.13000.13000.13000.13000.130010,400
Oct 03, 20220.13000.13000.13000.13000.130060,000
Sept 30, 20220.13000.13000.13000.13000.1300214,500
Sept 29, 20220.13000.13000.13000.13000.1300-
Sept 28, 20220.13000.13000.13000.13000.130052,500
Sept 27, 20220.13000.14000.13000.13000.1300107,500
Sept 26, 20220.13000.13000.13000.13000.130084,000
Sept 23, 20220.13000.13000.13000.13000.130065,200
Sept 22, 20220.13000.13000.13000.13000.130013,200
Sept 21, 20220.14000.14000.13000.14000.140030,600
Sept 20, 20220.14000.14000.14000.14000.14003,100
Sept 19, 20220.13000.13000.13000.13000.1300-
Sept 16, 20220.14000.14000.13000.13000.1300229,700
Sept 15, 20220.14000.14000.14000.14000.140010,000
Sept 14, 20220.14000.14000.14000.14000.1400-
Sept 13, 20220.14000.14000.13000.14000.140040,900
Sept 12, 20220.14000.15000.14000.15000.150035,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...