Canada Markets open in 9 hrs 23 mins

Tinka Resources Limited (TK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750-0.0150 (-7.89%)
At close: 03:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2022------
Jan. 21, 20220.19000.19000.18000.18000.180084,700
Jan. 20, 20220.18000.19000.18000.19000.1900102,500
Jan. 19, 20220.17000.18000.17000.18000.180058,000
Jan. 18, 20220.17000.17000.17000.17000.170017,400
Jan. 17, 20220.17000.17000.17000.17000.170027,500
Jan. 14, 20220.17000.17000.17000.17000.17003,400
Jan. 13, 20220.17000.17000.17000.17000.170015,000
Jan. 12, 20220.18000.18000.17000.17000.1700193,200
Jan. 11, 20220.17000.17000.16000.16000.16001,000
Jan. 10, 20220.17000.17000.17000.17000.170015,500
Jan. 07, 20220.17000.17000.17000.17000.170069,200
Jan. 06, 20220.18000.18000.17000.17000.170048,300
Jan. 05, 20220.17000.18000.17000.18000.180063,700
Jan. 04, 20220.16000.17000.16000.17000.170090,600
Dec. 31, 20210.16000.16000.16000.16000.160069,600
Dec. 30, 20210.16000.16000.16000.16000.16005,000
Dec. 29, 20210.17000.17000.16000.16000.160033,200
Dec. 24, 20210.16000.16000.16000.16000.1600-
Dec. 23, 20210.17000.17000.16000.16000.160054,000
Dec. 22, 20210.17000.17000.16000.17000.170034,000
Dec. 21, 20210.17000.17000.16000.16000.160016,000
Dec. 20, 20210.18000.18000.16000.16000.1600426,300
Dec. 17, 20210.19000.19000.17000.18000.18009,700
Dec. 16, 20210.17000.18000.17000.18000.180014,500
Dec. 15, 20210.17000.17000.16000.16000.160070,500
Dec. 14, 20210.16000.17000.16000.17000.170058,300
Dec. 13, 20210.17000.18000.17000.17000.170052,000
Dec. 10, 20210.17000.17000.17000.17000.170030,800
Dec. 09, 20210.17000.17000.17000.17000.170030,000
Dec. 08, 20210.16000.16000.16000.16000.1600113,500
Dec. 07, 20210.16000.17000.16000.16000.160070,300
Dec. 06, 20210.16000.16000.16000.16000.1600159,500
Dec. 03, 20210.16000.17000.16000.17000.170056,000
Dec. 02, 20210.17000.18000.16000.17000.1700191,500
Dec. 01, 20210.17000.18000.17000.17000.170097,600
Nov. 30, 20210.18000.18000.17000.17000.1700151,200
Nov. 29, 20210.18000.18000.18000.18000.180062,500
Nov. 26, 20210.18000.18000.17000.18000.180056,000
Nov. 25, 20210.20000.20000.20000.20000.20004,300
Nov. 24, 20210.19000.20000.19000.20000.2000437,000
Nov. 23, 20210.19000.19000.19000.19000.190040,700
Nov. 22, 20210.18000.19000.17000.19000.1900362,400
Nov. 19, 20210.18000.19000.18000.18000.1800156,600
Nov. 18, 20210.18000.18000.18000.18000.1800141,500
Nov. 17, 20210.19000.19000.18000.18000.180050,400
Nov. 16, 20210.19000.19000.18000.18000.1800225,100
Nov. 15, 20210.18000.19000.18000.18000.180057,200
Nov. 12, 20210.19000.19000.18000.18000.1800195,000
Nov. 11, 20210.18000.19000.18000.19000.1900145,900
Nov. 10, 20210.18000.18000.17000.18000.1800153,600
Nov. 09, 20210.19000.19000.17000.18000.18001,006,600
Nov. 08, 20210.20000.20000.19000.19000.190021,800
Nov. 05, 20210.19000.21000.19000.20000.200051,000
Nov. 04, 20210.19000.20000.19000.20000.20007,000
Nov. 03, 20210.19000.20000.19000.20000.200056,600
Nov. 02, 20210.20000.20000.19000.19000.190026,500
Nov. 01, 20210.20000.20000.19000.20000.200038,100
Oct. 29, 20210.22000.22000.20000.21000.210037,500
Oct. 28, 20210.22000.22000.22000.22000.2200-
Oct. 27, 20210.20000.22000.20000.22000.220066,500
Oct. 26, 20210.20000.21000.20000.20000.200088,400
Oct. 25, 20210.20000.22000.20000.21000.210026,000
Oct. 22, 20210.20000.21000.20000.21000.210061,000
Oct. 21, 20210.22000.22000.21000.21000.210019,000
Oct. 20, 20210.22000.22000.20000.21000.2100240,000
Oct. 19, 20210.22000.23000.22000.23000.2300135,100
Oct. 18, 20210.23000.24000.22000.23000.2300205,400
Oct. 15, 20210.22000.23000.22000.23000.2300208,500
Oct. 14, 20210.20000.21000.20000.21000.2100260,600
Oct. 13, 20210.19000.20000.19000.20000.2000109,300
Oct. 12, 20210.19000.20000.18000.18000.180071,000
Oct. 08, 20210.19000.19000.19000.19000.190085,000
Oct. 07, 20210.19000.19000.18000.19000.1900110,000
Oct. 06, 20210.18000.18000.18000.18000.180018,300
Oct. 05, 20210.18000.18000.18000.18000.180088,000
Oct. 04, 20210.18000.18000.18000.18000.180015,300
Oct. 01, 20210.18000.18000.18000.18000.18006,000
Sep. 30, 20210.18000.18000.17000.18000.180093,800
Sep. 29, 20210.19000.19000.18000.19000.1900103,000
Sep. 28, 20210.19000.19000.19000.19000.1900-
Sep. 27, 20210.19000.19000.19000.19000.190038,000
Sep. 24, 20210.20000.20000.20000.20000.200029,600
Sep. 23, 20210.20000.20000.19000.19000.190066,800
Sep. 22, 20210.20000.20000.19000.19000.190091,500
Sep. 21, 20210.17000.19000.17000.19000.190020,500
Sep. 20, 20210.18000.19000.17000.19000.190069,600
Sep. 17, 20210.18000.18000.17000.18000.1800121,200
Sep. 16, 20210.18000.18000.18000.18000.180074,000
Sep. 15, 20210.19000.19000.19000.19000.190028,200
Sep. 14, 20210.20000.20000.19000.19000.190047,300
Sep. 13, 20210.19000.19000.19000.19000.19004,000
Sep. 10, 20210.19000.19000.19000.19000.19006,000
Sep. 09, 20210.20000.20000.20000.20000.200023,000
Sep. 08, 20210.20000.20000.19000.19000.190021,000
Sep. 07, 20210.20000.20000.20000.20000.200034,600
Sep. 03, 20210.20000.20000.20000.20000.200072,500
Sep. 02, 20210.20000.21000.20000.20000.200047,500
Sep. 01, 20210.21000.22000.21000.21000.21009,300
Aug. 31, 20210.22000.22000.21000.21000.210074,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...