Titan Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.46	0.46	0.45	0.45	0.45	-1.11%	250,915
Sep 2, 2025	0.46	0.47	0.45	0.45	0.45	-	107,584
Sep 1, 2025	0.47	0.47	0.45	0.45	0.45	1.12%	549,797
Aug 29, 2025	0.45	0.46	0.44	0.45	0.45	1.14%	1,319,458
Aug 28, 2025	0.45	0.47	0.44	0.44	0.44	-1.12%	1,398,684
Aug 27, 2025	0.43	0.46	0.43	0.45	0.45	2.30%	932,320
Aug 26, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	622,922
Aug 25, 2025	0.43	0.45	0.42	0.45	0.45	7.14%	536,176
Aug 22, 2025	0.40	0.42	0.40	0.42	0.42	3.70%	996,716
Aug 21, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	1,085,285
Aug 20, 2025	0.39	0.42	0.39	0.41	0.41	3.80%	708,085
Aug 19, 2025	0.41	0.41	0.39	0.40	0.40	-4.82%	511,071
Aug 18, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	582,415
Aug 15, 2025	0.42	0.42	0.41	0.41	0.41	-	698,077
Aug 14, 2025	0.41	0.42	0.40	0.41	0.41	1.23%	1,456,031
Aug 13, 2025	0.38	0.41	0.38	0.41	0.41	6.58%	2,062,105
Aug 12, 2025	0.38	0.39	0.36	0.38	0.38	-	859,938
Aug 11, 2025	0.37	0.40	0.37	0.38	0.38	8.57%	621,561
Aug 8, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	788,166
Aug 7, 2025	0.31	0.35	0.31	0.34	0.34	11.48%	1,037,300
Aug 6, 2025	0.30	0.32	0.29	0.31	0.31	5.17%	692,853
Aug 5, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	499,219
Aug 4, 2025	0.30	0.31	0.30	0.30	0.30	-	121,216
Aug 1, 2025	0.31	0.31	0.30	0.30	0.30	-	378,217
Jul 31, 2025	0.30	0.31	0.30	0.30	0.30	-	229,599
Jul 30, 2025	0.31	0.31	0.30	0.30	0.30	-	426,134
Jul 29, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	123,908
Jul 28, 2025	0.33	0.33	0.30	0.31	0.31	-6.15%	733,705
Jul 25, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	98,826
Jul 24, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	418,396
Jul 23, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	485,014
Jul 22, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	112,618
Jul 21, 2025	0.32	0.33	0.32	0.32	0.32	-	68,362
Jul 20, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	4,105
Jul 18, 2025	0.32	0.34	0.32	0.33	0.33	1.56%	296,134
Jul 17, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	115,750
Jul 16, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	184,673
Jul 15, 2025	0.33	0.34	0.31	0.32	0.32	-4.48%	419,518
Jul 14, 2025	0.33	0.34	0.32	0.34	0.34	4.69%	462,388
Jul 11, 2025	0.32	0.33	0.31	0.32	0.32	4.92%	233,432
Jul 10, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	60,075
Jul 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	172,255
Jul 8, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	52,761
Jul 7, 2025	0.34	0.34	0.32	0.32	0.32	-3.08%	359,890
Jul 4, 2025	0.32	0.34	0.32	0.33	0.33	3.17%	613,282
Jul 3, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	197,109
Jul 2, 2025	0.32	0.32	0.31	0.31	0.31	-6.06%	309,344
Jul 1, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	136,067
Jun 30, 2025	0.33	0.34	0.31	0.34	0.34	3.03%	916,800
Jun 27, 2025	0.34	0.36	0.33	0.33	0.33	-2.94%	205,743