Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.4207	0.4207	0.4207	0.4207	13,839	-0.00(-0.47%)
Apr 27, 2026				0.4227	12,500	-0.03(-6.07%)
Apr 24, 2026	0.4500	0.4575	0.4476	0.4500	43,200	+0.00(+0.33%)
Apr 23, 2026	0.4550	0.4562	0.4188	0.4485	103,597	-0.01(-1.23%)
Apr 22, 2026	0.4300	0.4867	0.4300	0.4541	49,100	+0.02(+3.75%)
Apr 21, 2026	0.4242	0.4377	0.4242	0.4377	7,500	+0.04(+8.85%)
Apr 20, 2026	0.4040	0.4074	0.4021	0.4021	19,002	+0.00(+0.65%)
Apr 17, 2026	0.3674	0.4024	0.3674	0.3995	43,080	+0.06(+17.26%)
Apr 16, 2026	0.3132	0.3407	0.3132	0.3407	34,700	+0.02(+4.73%)
Apr 15, 2026	0.2950	0.3253	0.2950	0.3253	22,100	+0.03(+11.18%)
Apr 14, 2026	0.2789	0.2926	0.2789	0.2926	10,400	-0.00(-0.81%)
Apr 13, 2026	0.2950	0.2950	0.2861	0.2950	701	+0.01(+2.25%)
Apr 09, 2026				0.2885	24	-0.00(-0.52%)
Apr 08, 2026	0.2900	0.2900	0.2900	0.2900	10,000	+0.00(+0.00%)
Apr 06, 2026				0.2900	0	+0.02(+7.41%)
Apr 02, 2026	0.2694	0.2948	0.2694	0.2700	35,470	+0.02(+10.07%)
Mar 27, 2026				0.2453	40	-0.02(-6.05%)
Mar 25, 2026				0.2611	0	-0.00(-0.27%)
Mar 24, 2026	0.2618	0.2618	0.2602	0.2618	8,950	+0.01(+4.72%)
Mar 23, 2026	0.2500	0.2554	0.2500	0.2500	9,013	+0.00(+0.00%)
Mar 20, 2026	0.2500	0.2500	0.2500	0.2500	5,847	-0.01(-4.94%)
Mar 19, 2026	0.2465	0.2630	0.2465	0.2630	17,450	-0.03(-9.68%)
Mar 16, 2026				0.2912	0	-0.02(-7.47%)
Mar 13, 2026	0.3170	0.3170	0.3106	0.3147	13,833	-0.01(-1.96%)
Mar 12, 2026	0.3281	0.3281	0.3210	0.3210	37,520	-0.01(-2.43%)
Mar 10, 2026				0.3290	0	+0.02(+7.66%)
Mar 09, 2026	0.3056	0.3056	0.3047	0.3056	7,600	-0.01(-2.98%)
Mar 06, 2026	0.3103	0.3151	0.3103	0.3150	7,510	+0.03(+8.81%)
Mar 05, 2026	0.2895	0.2953	0.2895	0.2895	1,000	-0.00(-1.19%)
Mar 04, 2026	0.2930	0.2930	0.2930	0.2930	5,010	-0.00(-0.68%)
Mar 03, 2026	0.2950	0.2950	0.2765	0.2950	25,143	-0.00(-0.20%)
Mar 02, 2026	0.2830	0.3182	0.2744	0.2956	28,500	-0.00(-1.47%)
Feb 27, 2026	0.2751	0.3030	0.2750	0.3000	74,964	+0.04(+13.85%)
Feb 26, 2026	0.2807	0.2895	0.2635	0.2635	75,343	-0.03(-11.58%)
Feb 25, 2026	0.2954	0.3050	0.2954	0.2980	32,538	-0.00(-1.00%)
Feb 24, 2026	0.2914	0.3010	0.2914	0.3010	17,500	+0.02(+5.58%)
Feb 23, 2026	0.2700	0.2914	0.2671	0.2851	39,093	+0.02(+6.42%)
Feb 20, 2026	0.2349	0.2679	0.2349	0.2679	17,692	+0.02(+8.02%)
Feb 19, 2026	0.2448	0.2518	0.2448	0.2480	26,220	-0.01(-3.43%)
Feb 18, 2026	0.2520	0.2600	0.2520	0.2568	19,067	-0.01(-2.39%)
Feb 17, 2026	0.2980	0.2980	0.2567	0.2631	55,120	-0.03(-9.71%)
Feb 13, 2026	0.2925	0.3049	0.2855	0.2914	44,130	-0.01(-2.96%)
Feb 11, 2026				0.3003	877	-0.03(-8.70%)
Feb 09, 2026				0.3289	50	-0.00(-0.12%)
Feb 06, 2026	0.3293	0.3293	0.3257	0.3293	2,000	+0.00(+1.32%)
Feb 05, 2026	0.3352	0.3352	0.3250	0.3250	11,200	-0.00(-1.16%)
Feb 04, 2026	0.3106	0.3321	0.3082	0.3288	6,101	+0.00(+1.48%)
Feb 03, 2026	0.2974	0.3324	0.2860	0.3240	44,110	-0.01(-3.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Tinka Resources Ltd (OP:TKRFF)

Historical Prices