Titan Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.97	1.03	0.92	0.93	0.93	-4.15%	1,492,162
Mar 17, 2026	0.95	0.98	0.95	0.97	0.97	0.52%	333,731
Mar 16, 2026	0.96	0.98	0.93	0.96	0.96	-1.03%	1,297,276
Mar 13, 2026	0.98	0.98	0.95	0.97	0.97	-3.48%	780,068
Mar 12, 2026	1.00	1.01	0.98	1.01	1.01	-0.99%	697,037
Mar 11, 2026	1.02	1.05	1.01	1.02	1.02	1.50%	651,395
Mar 10, 2026	0.99	1.02	0.96	1.00	1.00	4.17%	593,836
Mar 9, 2026	1.07	1.07	0.96	0.96	0.96	-11.11%	831,599
Mar 6, 2026	1.00	1.10	0.99	1.08	1.08	9.09%	2,082,218
Mar 5, 2026	0.92	0.99	0.91	0.99	0.99	7.61%	6,119,527
Mar 4, 2026	0.93	0.93	0.89	0.92	0.92	-1.08%	1,566,144
Mar 3, 2026	0.95	0.95	0.90	0.93	0.93	-1.59%	1,844,211
Mar 2, 2026	0.98	0.98	0.94	0.95	0.95	-4.06%	1,049,875
Feb 27, 2026	0.98	0.99	0.97	0.99	0.99	2.60%	655,716
Feb 26, 2026	0.96	0.98	0.93	0.96	0.96	-	492,313
Feb 25, 2026	0.95	0.98	0.93	0.96	0.96	1.05%	709,170
Feb 24, 2026	0.93	0.96	0.92	0.95	0.95	2.15%	815,982
Feb 23, 2026	0.88	0.94	0.88	0.93	0.93	5.68%	815,224
Feb 20, 2026	0.92	0.92	0.87	0.88	0.88	-2.76%	1,416,085
Feb 19, 2026	0.91	0.92	0.89	0.91	0.91	-0.55%	843,120
Feb 18, 2026	0.92	0.93	0.90	0.91	0.91	-2.67%	922,124
Feb 17, 2026	0.96	0.96	0.90	0.94	0.94	-2.60%	537,667
Feb 16, 2026	0.94	0.97	0.91	0.96	0.96	3.78%	652,691
Feb 13, 2026	0.91	0.93	0.88	0.93	0.93	-	961,261
Feb 12, 2026	0.97	0.97	0.92	0.93	0.93	-4.64%	1,953,641
Feb 11, 2026	0.93	0.99	0.91	0.97	0.97	4.86%	1,667,954
Feb 10, 2026	0.92	0.94	0.91	0.93	0.93	2.21%	1,555,387
Feb 9, 2026	0.89	0.92	0.89	0.91	0.91	4.62%	1,915,560
Feb 6, 2026	0.92	0.92	0.86	0.87	0.87	-6.49%	1,300,167
Feb 5, 2026	0.96	0.99	0.91	0.93	0.93	-	1,511,378
Feb 4, 2026	0.96	0.97	0.92	0.93	0.93	-2.63%	1,551,290
Feb 3, 2026	0.92	0.97	0.91	0.95	0.95	0.53%	1,199,185
Feb 2, 2026	0.96	1.00	0.92	0.95	0.95	-5.50%	1,218,274
Jan 30, 2026	1.03	1.03	0.95	1.00	1.00	-3.85%	2,486,739
Jan 29, 2026	1.05	1.07	1.00	1.04	1.04	-0.95%	2,056,046
Jan 28, 2026	1.10	1.10	1.04	1.05	1.05	-2.78%	2,409,233
Jan 27, 2026	1.19	1.19	1.08	1.08	1.08	-6.09%	2,250,170
Jan 23, 2026	1.17	1.22	1.13	1.15	1.15	0.88%	1,118,790
Jan 22, 2026	1.17	1.17	1.12	1.14	1.14	-1.72%	1,349,325
Jan 21, 2026	1.14	1.17	1.12	1.16	1.16	2.20%	1,866,259
Jan 20, 2026	1.09	1.14	1.05	1.14	1.14	5.09%	1,099,020
Jan 19, 2026	1.07	1.12	1.05	1.08	1.08	1.41%	918,345
Jan 16, 2026	1.09	1.13	1.03	1.07	1.07	-2.29%	3,156,034
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