Titan Mining Corporation - TI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.34	1.3	1.3	1.34	1.29	23,400
August 14, 2025	1.31	1.3	1.3	1.35	1.3	36,100
August 13, 2025	1.35	1.34	1.34	1.37	1.32	92,200
August 12, 2025	1.3	1.38	1.38	1.4	1.3	102,500
August 11, 2025	1.27	1.25	1.25	1.31	1.25	48,300
August 08, 2025	1.34	1.28	1.28	1.34	1.28	89,300
August 07, 2025	1.33	1.32	1.32	1.33	1.31	53,584
August 06, 2025	1.33	1.33	1.33	1.36	1.32	52,046
August 05, 2025	1.35	1.32	1.32	1.38	1.32	59,924
August 01, 2025	1.34	1.34	1.34	1.35	1.31	61,922
July 31, 2025	1.36	1.35	1.35	1.39	1.34	104,526
July 30, 2025	1.33	1.34	1.34	1.36	1.29	109,400
July 29, 2025	1.34	1.33	1.33	1.35	1.29	125,100
July 28, 2025	1.38	1.34	1.34	1.4	1.33	162,303
July 25, 2025	1.31	1.36	1.36	1.39	1.3	154,007
July 24, 2025	1.34	1.31	1.31	1.35	1.14	227,936
July 23, 2025	1.4	1.34	1.34	1.4	1.33	306,300
July 22, 2025	1.57	1.4	1.4	1.59	1.34	497,416
July 21, 2025	1.2	1.45	1.45	1.77	1.2	779,700
July 18, 2025	0.98	1.12	1.12	1.14	0.95	738,700
July 17, 2025	0.81	0.96	0.96	0.99	0.8	587,800
July 16, 2025	0.76	0.81	0.81	0.82	0.76	298,640
July 15, 2025	0.75	0.76	0.76	0.77	0.74	108,500
July 14, 2025	0.73	0.75	0.75	0.75	0.73	24,632
July 11, 2025	0.7	0.73	0.73	0.73	0.7	57,300
July 10, 2025	0.7	0.71	0.71	0.71	0.7	8,507
July 09, 2025	0.7	0.7	0.7	0.7	0.7	2,000
July 08, 2025	0.7	0.7	0.7	0.7	0.7	0
July 07, 2025	0.7	0.7	0.7	0.7	0.7	7,200
July 04, 2025	0.7	0.7	0.7	0.7	0.7	17,549
July 03, 2025	0.7	0.7	0.7	0.71	0.7	8,505
July 02, 2025	0.69	0.69	0.69	0.7	0.69	12,300
June 30, 2025	0.69	0.69	0.69	0.69	0.69	3,500
June 27, 2025	0.7	0.69	0.69	0.7	0.69	15,500
June 26, 2025	0.72	0.7	0.7	0.72	0.7	25,700
June 25, 2025	0.69	0.72	0.72	0.72	0.67	75,100
June 24, 2025	0.63	0.65	0.65	0.65	0.63	26,800
June 23, 2025	0.6	0.61	0.61	0.61	0.6	1,101
June 20, 2025	0.65	0.6	0.6	0.66	0.6	81,804
June 19, 2025	0.63	0.64	0.64	0.69	0.62	114,932
June 18, 2025	0.59	0.61	0.61	0.61	0.59	62,800
June 17, 2025	0.56	0.58	0.58	0.58	0.56	17,631
June 16, 2025	0.55	0.54	0.54	0.55	0.54	5,114
June 13, 2025	0.52	0.54	0.54	0.55	0.52	5,810
June 12, 2025	0.51	0.51	0.51	0.51	0.51	900
June 11, 2025	0.49	0.51	0.51	0.51	0.49	51,700
June 10, 2025	0.51	0.51	0.51	0.51	0.51	800
June 09, 2025	0.52	0.51	0.51	0.52	0.5	33,100
June 06, 2025	0.54	0.53	0.53	0.54	0.52	20,400
June 05, 2025	0.54	0.53	0.53	0.57	0.53	17,600
June 04, 2025	0.57	0.57	0.57	0.57	0.57	11,243
June 03, 2025	0.61	0.57	0.57	0.61	0.56	19,600
June 02, 2025	0.6	0.59	0.59	0.61	0.59	18,600
May 30, 2025	0.56	0.58	0.58	0.58	0.54	17,500
May 29, 2025	0.57	0.57	0.57	0.57	0.57	0
May 28, 2025	0.53	0.57	0.57	0.57	0.52	36,500
May 27, 2025	0.52	0.52	0.52	0.54	0.49	124,736
May 26, 2025	0.59	0.51	0.51	0.59	0.49	125,200
May 23, 2025	0.59	0.57	0.57	0.59	0.57	13,300
May 22, 2025	0.59	0.59	0.59	0.6	0.59	115,200

Titan Mining Corporation (TI.TO) TSX