Canada markets close in 39 minutes

Tinka Resources Limited (TK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
As of 03:13PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.11500.12000.11500.12000.1200154,485
Mar 27, 20240.12000.13000.12000.12000.120055,900
Mar 26, 20240.12000.12000.12000.12000.120026,600
Mar 25, 20240.13000.13000.13000.13000.130062,500
Mar 22, 20240.12000.13000.12000.13000.130016,500
Mar 21, 20240.13000.13000.13000.13000.130068,500
Mar 20, 20240.12000.13000.12000.13000.130033,000
Mar 19, 20240.12000.12000.12000.12000.120015,500
Mar 18, 20240.12000.12000.12000.12000.120057,200
Mar 15, 20240.12000.12000.12000.12000.120036,100
Mar 14, 20240.11000.11000.11000.11000.110035,000
Mar 13, 20240.12000.12000.11000.12000.120022,800
Mar 12, 20240.12000.12000.12000.12000.1200-
Mar 11, 20240.12000.12000.12000.12000.120010,000
Mar 08, 20240.11000.12000.11000.12000.1200473,300
Mar 07, 20240.11000.11000.11000.11000.110015,500
Mar 06, 20240.10000.11000.10000.11000.110051,000
Mar 05, 20240.10000.10000.10000.10000.100031,000
Mar 04, 20240.10000.10000.10000.10000.100010,500
Mar 01, 20240.11000.11000.10000.10000.100019,000
Feb 29, 20240.11000.11000.10000.10000.100067,000
Feb 28, 20240.11000.12000.11000.11000.110033,000
Feb 27, 20240.12000.12000.12000.12000.1200500
Feb 26, 20240.12000.12000.11000.11000.1100101,000
Feb 23, 20240.12000.12000.12000.12000.12003,000
Feb 22, 20240.11000.11000.11000.11000.110098,500
Feb 21, 20240.10000.11000.10000.11000.110016,000
Feb 20, 20240.11000.11000.11000.11000.110017,500
Feb 16, 20240.10000.10000.10000.10000.1000118,100
Feb 15, 20240.11000.11000.10000.10000.100054,600
Feb 14, 20240.10000.10000.10000.10000.1000112,000
Feb 13, 20240.10000.10000.10000.10000.1000-
Feb 12, 20240.10000.10000.10000.10000.1000400
Feb 09, 20240.10000.10000.10000.10000.1000-
Feb 08, 20240.10000.10000.10000.10000.100033,000
Feb 07, 20240.10000.10000.10000.10000.10001,000
Feb 06, 20240.10000.10000.10000.10000.10004,000
Feb 05, 20240.10000.10000.10000.10000.10007,000
Feb 02, 20240.10000.10000.10000.10000.10001,500
Feb 01, 20240.10000.10000.10000.10000.10004,000
Jan 31, 20240.11000.11000.11000.11000.1100-
Jan 30, 20240.11000.11000.11000.11000.110043,000
Jan 29, 20240.12000.12000.11000.11000.110020,000
Jan 26, 20240.12000.12000.12000.12000.120010,100
Jan 25, 20240.11000.12000.11000.12000.120054,500
Jan 24, 20240.10000.11000.10000.11000.110040,500
Jan 23, 20240.11000.11000.11000.11000.11008,000
Jan 22, 20240.11000.11000.10000.10000.100038,000
Jan 19, 20240.11000.11000.11000.11000.1100500
Jan 18, 20240.12000.12000.11000.11000.1100155,300
Jan 17, 20240.12000.13000.12000.12000.120035,000
Jan 16, 20240.12000.12000.12000.12000.120042,000
Jan 15, 20240.12000.12000.12000.12000.12005,200
Jan 12, 20240.12000.12000.12000.12000.120058,500
Jan 11, 20240.12000.12000.12000.12000.120062,500
Jan 10, 20240.12000.12000.12000.12000.12005,000
Jan 09, 20240.12000.12000.12000.12000.1200-
Jan 08, 20240.12000.12000.12000.12000.1200500
Jan 05, 20240.12000.12000.12000.12000.120037,500
Jan 04, 20240.11000.12000.11000.12000.1200118,000
Jan 03, 20240.12000.12000.11000.12000.120069,800
Jan 02, 20240.11000.12000.11000.12000.1200161,500
Dec 29, 20230.11000.12000.11000.11000.110038,700
Dec 28, 20230.10000.11000.10000.11000.1100125,500
Dec 27, 20230.11000.11000.10000.10000.1000348,900
Dec 22, 20230.11000.11000.11000.11000.110036,500
Dec 21, 20230.11000.11000.11000.11000.110053,200
Dec 20, 20230.10000.11000.10000.11000.110055,800
Dec 19, 20230.10000.11000.10000.11000.1100126,700
Dec 18, 20230.10000.10000.10000.10000.100033,000
Dec 15, 20230.10000.10000.10000.10000.1000128,000
Dec 14, 20230.11000.11000.11000.11000.110056,400
Dec 13, 20230.10000.10000.10000.10000.10009,500
Dec 12, 20230.10000.10000.10000.10000.100029,000
Dec 11, 20230.10000.10000.10000.10000.100028,000
Dec 08, 20230.11000.11000.11000.11000.110081,500
Dec 07, 20230.11000.11000.10000.10000.100017,600
Dec 06, 20230.11000.11000.11000.11000.110014,700
Dec 05, 20230.11000.11000.11000.11000.110015,500
Dec 04, 20230.11000.11000.10000.11000.1100111,800
Dec 01, 20230.11000.11000.11000.11000.11002,000
Nov 30, 20230.11000.11000.11000.11000.110020,700
Nov 29, 20230.11000.11000.11000.11000.110045,700
Nov 28, 20230.12000.12000.11000.11000.110015,000
Nov 27, 20230.12000.12000.12000.12000.120015,400
Nov 24, 20230.12000.12000.12000.12000.120011,000
Nov 23, 20230.11000.12000.11000.12000.120037,000
Nov 22, 20230.11000.11000.11000.11000.110024,000
Nov 21, 20230.11000.11000.11000.11000.110032,600
Nov 20, 20230.11000.11000.11000.11000.11005,000
Nov 17, 20230.11000.12000.11000.12000.1200122,500
Nov 16, 20230.11000.11000.11000.11000.110061,000
Nov 15, 20230.11000.11000.11000.11000.110044,000
Nov 14, 20230.11000.11000.10000.11000.110094,100
Nov 13, 20230.11000.11000.11000.11000.110020,000
Nov 10, 20230.11000.11000.11000.11000.1100-
Nov 09, 20230.11000.11000.11000.11000.110023,000
Nov 08, 20230.11000.11000.11000.11000.110022,500
Nov 07, 20230.11000.11000.10000.11000.110045,000
Nov 06, 20230.11000.11000.11000.11000.110010,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...