TK.V - Tinka Resources Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.16000.17000.16000.17000.170034,500
Oct 17, 20190.16000.17000.16000.17000.170070,300
Oct 16, 20190.15000.16000.15000.16000.160063,300
Oct 15, 20190.16000.17000.15000.15000.1500712,300
Oct 11, 20190.16000.16000.16000.16000.1600167,900
Oct 10, 20190.17000.17000.15000.15000.1500107,000
Oct 09, 20190.16000.16000.16000.16000.160020,500
Oct 08, 20190.16000.17000.16000.16000.160080,000
Oct 07, 20190.15000.16000.15000.16000.1600107,300
Oct 04, 20190.16000.16000.15000.15000.1500143,200
Oct 03, 20190.16000.17000.16000.17000.170067,000
Oct 02, 20190.16000.16000.16000.16000.160066,000
Oct 01, 20190.16000.16000.16000.16000.160034,900
Sep 30, 20190.16000.17000.16000.16000.1600145,000
Sep 27, 20190.16000.17000.16000.17000.170016,700
Sep 26, 20190.17000.17000.17000.17000.170013,500
Sep 25, 20190.17000.18000.16000.16000.1600228,500
Sep 24, 20190.17000.17000.17000.17000.170074,600
Sep 23, 20190.17000.18000.17000.17000.1700175,300
Sep 20, 20190.18000.18000.18000.18000.18005,000
Sep 19, 20190.18000.18000.17000.18000.1800138,800
Sep 18, 20190.17000.17000.17000.17000.170028,000
Sep 17, 20190.17000.18000.17000.17000.1700165,500
Sep 16, 20190.17000.18000.17000.18000.180038,500
Sep 13, 20190.17000.17000.17000.17000.170014,700
Sep 12, 20190.16000.17000.16000.17000.170032,500
Sep 11, 20190.18000.18000.16000.17000.1700897,700
Sep 10, 20190.18000.19000.18000.18000.180046,000
Sep 09, 20190.18000.19000.18000.18000.1800173,000
Sep 06, 20190.19000.19000.18000.18000.1800149,100
Sep 05, 20190.19000.19000.18000.18000.180091,800
Sep 04, 20190.18000.19000.18000.18000.1800156,800
Sep 03, 20190.18000.19000.18000.18000.1800130,300
Aug 30, 20190.20000.20000.19000.19000.190084,900
Aug 29, 20190.18000.20000.18000.20000.2000647,700
Aug 28, 20190.18000.18000.17000.18000.180055,600
Aug 27, 20190.19000.19000.17000.19000.190052,500
Aug 26, 20190.19000.20000.18000.19000.1900211,100
Aug 23, 20190.20000.20000.19000.19000.19005,200
Aug 22, 20190.19000.20000.19000.20000.2000327,400
Aug 21, 20190.18000.19000.18000.19000.1900137,800
Aug 20, 20190.18000.18000.18000.18000.180061,900
Aug 19, 20190.18000.19000.18000.18000.1800200,700
Aug 16, 20190.16000.18000.16000.17000.1700168,900
Aug 15, 20190.16000.20000.15000.17000.1700279,600
Aug 14, 20190.16000.16000.16000.16000.1600160,000
Aug 13, 20190.16000.17000.16000.16000.1600214,200
Aug 12, 20190.17000.17000.16000.16000.160058,300
Aug 09, 20190.16000.18000.16000.16000.1600386,700
Aug 08, 20190.15000.16000.14000.15000.150072,700
Aug 07, 20190.16000.16000.14000.15000.1500742,900
Aug 06, 20190.18000.18000.16000.17000.1700259,200
Aug 02, 20190.18000.18000.18000.18000.180086,100
Aug 01, 20190.17000.18000.17000.18000.1800182,500
Jul 31, 20190.17000.18000.17000.17000.1700412,400
Jul 30, 20190.18000.18000.16000.17000.1700887,900
Jul 29, 20190.20000.20000.17000.18000.1800516,900
Jul 26, 20190.20000.20000.19000.19000.190096,700
Jul 25, 20190.20000.20000.19000.19000.1900211,000
Jul 24, 20190.20000.20000.18000.20000.2000230,000
Jul 23, 20190.22000.22000.19000.20000.2000251,100
Jul 22, 20190.22000.22000.21000.22000.2200135,500
Jul 19, 20190.22000.22000.22000.22000.2200184,700
Jul 18, 20190.23000.23000.22000.22000.2200180,500
Jul 17, 20190.23000.24000.23000.24000.240094,200
Jul 16, 20190.22000.24000.22000.24000.240083,700
Jul 15, 20190.22000.22000.22000.22000.220065,500
Jul 12, 20190.23000.23000.22000.22000.2200292,700
Jul 11, 20190.24000.24000.23000.24000.2400409,200
Jul 10, 20190.24000.25000.24000.24000.2400588,500
Jul 09, 20190.24000.24000.24000.24000.2400156,600
Jul 08, 20190.24000.25000.24000.25000.250097,700
Jul 05, 20190.24000.24000.23000.24000.2400471,100
Jul 04, 20190.24000.25000.24000.25000.2500335,500
Jul 03, 20190.23000.24000.22000.24000.24001,753,300
Jul 02, 20190.27000.28000.22000.28000.28001,098,500
Jun 28, 20190.29000.33000.29000.32000.3200493,400
Jun 27, 20190.29000.29000.28000.28000.2800202,500
Jun 26, 20190.28000.29000.28000.29000.2900114,400
Jun 25, 20190.28000.28000.28000.28000.280060,500
Jun 24, 20190.27000.28000.27000.28000.280074,800
Jun 21, 20190.28000.28000.27000.27000.2700130,500
Jun 20, 20190.26000.28000.26000.28000.2800108,800
Jun 19, 20190.26000.27000.25000.26000.2600104,100
Jun 18, 20190.29000.29000.26000.26000.2600527,100
Jun 17, 20190.31000.31000.28000.28000.280053,000
Jun 14, 20190.29000.30000.29000.30000.30005,000
Jun 13, 20190.30000.30000.30000.30000.300039,100
Jun 12, 20190.31000.31000.30000.30000.30007,000
Jun 11, 20190.31000.31000.30000.30000.300089,500
Jun 10, 20190.30000.31000.30000.31000.310022,500
Jun 07, 20190.30000.31000.30000.30000.300061,500
Jun 06, 20190.30000.31000.30000.30000.300020,500
Jun 05, 20190.31000.32000.30000.31000.3100183,100
Jun 04, 20190.30000.31000.30000.31000.310030,700
Jun 03, 20190.31000.31000.31000.31000.3100126,500
May 31, 20190.30000.31000.30000.31000.3100149,500
May 30, 20190.29000.30000.28000.28000.280018,600
May 29, 20190.30000.32000.29000.29000.290065,800
May 28, 20190.30000.31000.30000.30000.3000116,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...