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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.41	2.27	2.27	2.45	2.22	335,707
October 16, 2025	2.83	2.46	2.46	2.84	2.44	269,300
October 15, 2025	3.06	2.88	2.88	3.07	2.8	194,817
October 14, 2025	2.42	2.99	2.99	3.17	2.41	745,900
October 10, 2025	2.37	2.31	2.31	2.39	2.22	218,544
October 09, 2025	2.56	2.41	2.41	2.77	2.34	315,419
October 08, 2025	2.76	2.47	2.47	2.8	2.44	592,800
October 07, 2025	2.35	2.65	2.65	2.84	2.29	729,946
October 06, 2025	2.05	2.17	2.17	2.27	2.05	260,600
October 03, 2025	2.02	1.99	1.99	2.13	1.97	224,237
October 02, 2025	2	2	2	2.1	1.92	455,000
October 01, 2025	1.75	1.99	1.99	2.03	1.66	996,925
September 30, 2025	1.55	1.6	1.6	1.68	1.54	401,600
September 29, 2025	1.52	1.55	1.55	1.58	1.5	384,900
September 26, 2025	1.4	1.48	1.48	1.54	1.4	323,800
September 25, 2025	1.35	1.35	1.35	1.39	1.33	53,500
September 24, 2025	1.35	1.35	1.35	1.4	1.34	94,000
September 23, 2025	1.38	1.4	1.4	1.42	1.34	126,640
September 22, 2025	1.48	1.38	1.38	1.48	1.34	101,300
September 19, 2025	1.33	1.4	1.4	1.45	1.33	45,600
September 18, 2025	1.36	1.37	1.37	1.4	1.36	25,026
September 17, 2025	1.42	1.36	1.36	1.42	1.35	42,849
September 16, 2025	1.33	1.43	1.43	1.49	1.33	139,535
September 15, 2025	1.41	1.45	1.45	1.57	1.41	196,929
September 12, 2025	1.4	1.41	1.41	1.42	1.36	56,600
September 11, 2025	1.43	1.39	1.39	1.43	1.37	63,727
September 10, 2025	1.35	1.42	1.42	1.42	1.34	104,316
September 09, 2025	1.28	1.34	1.34	1.37	1.28	102,725
September 08, 2025	1.19	1.25	1.25	1.29	1.19	55,232
September 05, 2025	1.19	1.19	1.19	1.2	1.17	20,700
September 04, 2025	1.2	1.2	1.2	1.23	1.19	28,400
September 03, 2025	1.22	1.22	1.22	1.26	1.22	106,600
September 02, 2025	1.24	1.2	1.2	1.25	1.2	54,146
August 29, 2025	1.31	1.26	1.26	1.31	1.25	63,000
August 28, 2025	1.26	1.32	1.32	1.35	1.26	145,100
August 27, 2025	1.3	1.25	1.25	1.3	1.25	38,630
August 26, 2025	1.3	1.27	1.27	1.3	1.27	13,602
August 25, 2025	1.3	1.3	1.3	1.34	1.28	61,100
August 22, 2025	1.26	1.3	1.3	1.34	1.26	48,749
August 21, 2025	1.22	1.26	1.26	1.27	1.2	45,100
August 20, 2025	1.17	1.23	1.23	1.24	1.13	57,415
August 19, 2025	1.24	1.17	1.17	1.27	1.15	128,708
August 18, 2025	1.3	1.29	1.29	1.3	1.23	88,000
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

Titan Mining Corporation (TI.TO) TSX