Titan Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	1.09	1.13	1.05	1.05	-	-3.67%	2,492,733
Jan 15, 2026	1.06	1.11	1.04	1.09	1.09	3.81%	1,743,669
Jan 14, 2026	0.92	1.10	0.92	1.05	1.05	15.38%	4,105,151
Jan 13, 2026	0.92	0.92	0.88	0.91	0.91	-0.55%	430,130
Jan 12, 2026	0.91	0.92	0.90	0.92	0.92	3.39%	2,458,631
Jan 9, 2026	0.90	0.91	0.87	0.89	0.89	-0.56%	712,612
Jan 8, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	777,692
Jan 7, 2026	0.91	0.92	0.88	0.88	0.88	-1.12%	1,243,210
Jan 6, 2026	0.85	0.90	0.84	0.89	0.89	5.95%	1,281,555
Jan 5, 2026	0.88	0.89	0.84	0.84	0.84	-3.45%	448,353
Jan 2, 2026	0.86	0.90	0.84	0.87	0.87	-1.14%	645,538
Dec 31, 2025	0.84	0.88	0.84	0.88	0.88	2.92%	1,043,518
Dec 30, 2025	0.81	0.86	0.80	0.86	0.86	2.40%	3,176,151
Dec 29, 2025	0.83	0.87	0.83	0.84	0.84	0.60%	1,192,959
Dec 24, 2025	0.84	0.86	0.82	0.83	0.83	-1.19%	409,862
Dec 23, 2025	0.83	0.86	0.82	0.84	0.84	-0.59%	1,019,437
Dec 22, 2025	0.81	0.87	0.80	0.85	0.85	5.62%	1,176,764
Dec 19, 2025	0.79	0.82	0.79	0.80	0.80	1.27%	783,247
Dec 18, 2025	0.80	0.80	0.79	0.79	0.79	-2.47%	358,053
Dec 17, 2025	0.75	0.82	0.74	0.81	0.81	6.58%	551,763
Dec 16, 2025	0.76	0.76	0.73	0.76	0.76	1.33%	346,580
Dec 15, 2025	0.79	0.79	0.74	0.75	0.75	-3.85%	703,222
Dec 12, 2025	0.76	0.79	0.76	0.78	0.78	2.63%	607,972
Dec 11, 2025	0.79	0.79	0.75	0.76	0.76	-	578,541
Dec 10, 2025	0.76	0.80	0.76	0.76	0.76	-	519,043
Dec 9, 2025	0.79	0.79	0.75	0.76	0.76	-3.18%	701,426
Dec 8, 2025	0.82	0.83	0.78	0.79	0.79	-5.42%	1,167,008
Dec 5, 2025	0.72	0.83	0.71	0.83	0.83	13.70%	1,682,447
Dec 4, 2025	0.73	0.75	0.69	0.73	0.73	-	900,870
Dec 3, 2025	0.71	0.74	0.69	0.73	0.73	5.04%	637,518
Dec 2, 2025	0.73	0.74	0.69	0.70	0.70	-6.71%	917,072
Dec 1, 2025	0.77	0.78	0.73	0.75	0.75	-	978,253
Nov 28, 2025	0.70	0.76	0.70	0.75	0.75	9.56%	5,190,878
Nov 27, 2025	0.69	0.70	0.68	0.68	0.68	0.74%	953,546
Nov 26, 2025	0.66	0.70	0.64	0.68	0.68	3.05%	1,829,103
Nov 25, 2025	0.59	0.66	0.59	0.66	0.66	11.02%	4,560,655
Nov 24, 2025	0.60	0.60	0.58	0.59	0.59	0.85%	211,680
Nov 21, 2025	0.62	0.63	0.59	0.59	0.59	-6.40%	711,984
Nov 20, 2025	0.62	0.64	0.61	0.63	0.63	3.31%	574,283
Nov 19, 2025	0.58	0.63	0.58	0.61	0.61	5.22%	1,166,588
Nov 18, 2025	0.59	0.61	0.58	0.58	0.58	-3.36%	4,720,637
Nov 17, 2025	0.60	0.61	0.56	0.60	0.60	-2.46%	512,949
Nov 14, 2025	0.61	0.62	0.58	0.61	0.61	-3.94%	324,884
Nov 13, 2025	0.62	0.65	0.62	0.64	0.64	6.72%	797,929
Nov 12, 2025	0.63	0.63	0.59	0.60	0.60	-2.46%	266,348
Nov 11, 2025	0.65	0.65	0.61	0.61	0.61	-3.94%	674,813
Nov 10, 2025	0.56	0.65	0.56	0.64	0.64	15.45%	1,670,049
Nov 7, 2025	0.58	0.59	0.54	0.55	0.55	-7.56%	599,656
Nov 6, 2025	0.58	0.60	0.55	0.60	0.60	6.25%	675,278
Nov 5, 2025	0.57	0.57	0.52	0.56	0.56	-1.75%	2,393,116