Titan Mining Corporation (TI.TO) TSX
4.12
-0.24(-5.50%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.12
-0.24(-5.50%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.24 | 4.12 | 4.12 | 4.26 | 4.07 | 56,995 |
| April 01, 2026 | 4.11 | 4.36 | 4.36 | 4.65 | 4.11 | 199,432 |
| March 31, 2026 | 3.89 | 4.12 | 4.12 | 4.2 | 3.89 | 85,244 |
| March 30, 2026 | 3.91 | 3.69 | 3.69 | 4 | 3.63 | 96,963 |
| March 27, 2026 | 3.87 | 3.79 | 3.79 | 3.94 | 3.77 | 64,118 |
| March 26, 2026 | 3.94 | 3.74 | 3.74 | 4.02 | 3.73 | 126,011 |
| March 25, 2026 | 3.98 | 3.95 | 3.95 | 4.18 | 3.88 | 177,903 |
| March 24, 2026 | 3.97 | 3.81 | 3.81 | 3.97 | 3.78 | 171,855 |
| March 23, 2026 | 3.54 | 3.86 | 3.86 | 4 | 3.47 | 185,746 |
| March 20, 2026 | 3.8 | 3.53 | 3.53 | 3.85 | 3.41 | 129,949 |
| March 19, 2026 | 4.05 | 3.72 | 3.72 | 4.11 | 3.62 | 248,256 |
| March 18, 2026 | 4.52 | 4.17 | 4.17 | 4.55 | 4.14 | 146,564 |
| March 17, 2026 | 4.57 | 4.5 | 4.5 | 4.62 | 4.45 | 55,417 |
| March 16, 2026 | 4.6 | 4.6 | 4.6 | 4.64 | 4.48 | 112,019 |
| March 13, 2026 | 4.81 | 4.59 | 4.59 | 4.9 | 4.55 | 97,791 |
| March 12, 2026 | 5.01 | 4.8 | 4.8 | 5.01 | 4.72 | 40,125 |
| March 11, 2026 | 5.2 | 5.03 | 5.03 | 5.2 | 4.86 | 68,097 |
| March 10, 2026 | 4.95 | 5.09 | 5.09 | 5.21 | 4.91 | 72,977 |
| March 09, 2026 | 4.95 | 4.84 | 4.84 | 4.96 | 4.55 | 162,088 |
| March 06, 2026 | 5.1 | 4.95 | 4.95 | 5.18 | 4.93 | 101,000 |
| March 05, 2026 | 5.5 | 5.3 | 5.3 | 5.52 | 5.15 | 126,800 |
| March 04, 2026 | 5.41 | 5.52 | 5.52 | 5.65 | 5.39 | 57,812 |
| March 03, 2026 | 5.44 | 5.46 | 5.46 | 5.5 | 5.15 | 122,902 |
| March 02, 2026 | 5.93 | 5.68 | 5.68 | 5.95 | 5.61 | 211,300 |
| February 27, 2026 | 5.49 | 5.9 | 5.9 | 6 | 5.35 | 250,641 |
| February 26, 2026 | 5.07 | 5.35 | 5.35 | 5.45 | 4.89 | 125,718 |
| February 25, 2026 | 5.14 | 4.95 | 4.95 | 5.16 | 4.92 | 179,000 |
| February 24, 2026 | 4.75 | 4.99 | 4.99 | 5.04 | 4.7 | 122,300 |
| February 23, 2026 | 4.88 | 4.7 | 4.7 | 4.88 | 4.61 | 134,924 |
| February 20, 2026 | 5.21 | 4.72 | 0 | 5.21 | 4.68 | 198,000 |
| February 19, 2026 | 4.52 | 4.92 | 0 | 4.92 | 4.41 | 292,428 |
| February 18, 2026 | 4.89 | 4.59 | 0 | 4.98 | 4.55 | 111,500 |
| February 17, 2026 | 5.28 | 4.7 | 0 | 5.28 | 4.6 | 68,234 |
| February 13, 2026 | 4.96 | 5.05 | 0 | 5.14 | 4.83 | 87,322 |
| February 12, 2026 | 5.25 | 4.91 | 0 | 5.25 | 4.82 | 261,900 |
| February 11, 2026 | 5.61 | 5.18 | 0 | 5.68 | 5.15 | 75,300 |
| February 10, 2026 | 6.19 | 5.5 | 0 | 6.19 | 5.48 | 261,000 |
| February 09, 2026 | 5.4 | 5.93 | 0 | 6.13 | 5.35 | 147,711 |
| February 06, 2026 | 5.23 | 5.38 | 0 | 5.5 | 5.11 | 82,100 |
| February 05, 2026 | 5.12 | 5 | 0 | 5.51 | 4.96 | 227,700 |
| February 04, 2026 | 6.13 | 5.8 | 0 | 6.25 | 5.7 | 67,100 |
| February 03, 2026 | 5.74 | 6.03 | 0 | 6.1 | 5.59 | 139,314 |
| February 02, 2026 | 5.46 | 5.44 | 0 | 5.71 | 5.15 | 184,700 |
| January 30, 2026 | 6.04 | 5.48 | 0 | 6.04 | 5.23 | 157,900 |
| January 29, 2026 | 6.55 | 6.18 | 0 | 6.66 | 6.02 | 112,617 |
| January 28, 2026 | 6.58 | 6.64 | 0 | 6.74 | 6.4 | 171,530 |
| January 27, 2026 | 6.78 | 6.5 | 0 | 6.85 | 6.31 | 149,500 |
| January 26, 2026 | 6.6 | 6.74 | 0 | 7.1 | 6.4 | 441,035 |
| January 23, 2026 | 6.21 | 6.34 | 0 | 6.4 | 6.05 | 170,707 |
| January 22, 2026 | 7 | 6.27 | 0 | 7.04 | 6.07 | 343,000 |
| January 21, 2026 | 7.24 | 7.02 | 0 | 7.75 | 6.95 | 512,300 |
| January 20, 2026 | 6.58 | 6.65 | 0 | 7 | 6.32 | 515,212 |
| January 19, 2026 | 5.73 | 6.01 | 0 | 6.07 | 5.73 | 121,200 |
| January 16, 2026 | 5.69 | 5.6 | 0 | 5.84 | 5.5 | 401,800 |
| January 15, 2026 | 4.8 | 5.38 | 0 | 6.17 | 4.64 | 1.18M |
| January 14, 2026 | 4.08 | 4.39 | 0 | 4.61 | 4.08 | 206,737 |
| January 13, 2026 | 4.06 | 4.08 | 0 | 4.12 | 4.04 | 102,806 |
| January 12, 2026 | 4.19 | 4.04 | 0 | 4.19 | 3.98 | 142,143 |
| January 09, 2026 | 4.05 | 3.94 | 0 | 4.11 | 3.9 | 47,300 |
| January 08, 2026 | 4.2 | 4.04 | 0 | 4.2 | 3.75 | 144,216 |