Titan Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.60	0.61	0.58	0.59	0.59	-	32,527
Jul 24, 2026	0.57	0.60	0.55	0.59	0.59	-1.68%	165,921
Jul 23, 2026	0.58	0.60	0.57	0.60	0.60	2.59%	206,836
Jul 22, 2026	0.58	0.61	0.58	0.58	0.58	-	220,524
Jul 21, 2026	0.56	0.59	0.56	0.58	0.58	1.75%	303,413
Jul 20, 2026	0.60	0.60	0.56	0.57	0.57	-4.20%	183,837
Jul 17, 2026	0.66	0.66	0.59	0.60	0.60	-10.53%	487,313
Jul 16, 2026	0.65	0.67	0.65	0.67	0.67	-0.75%	110,842
Jul 15, 2026	0.66	0.68	0.65	0.67	0.67	1.52%	90,783
Jul 14, 2026	0.65	0.67	0.65	0.66	0.66	-1.49%	83,628
Jul 13, 2026	0.66	0.68	0.66	0.67	0.67	-0.74%	76,117
Jul 10, 2026	0.68	0.70	0.67	0.68	0.68	1.50%	89,761
Jul 9, 2026	0.66	0.67	0.65	0.67	0.67	-1.48%	142,077
Jul 8, 2026	0.69	0.69	0.66	0.68	0.68	-2.17%	148,007
Jul 7, 2026	0.73	0.73	0.69	0.69	0.69	-4.83%	167,627
Jul 6, 2026	0.72	0.74	0.72	0.73	0.73	-	125,383
Jul 3, 2026	0.76	0.76	0.73	0.73	0.73	-0.68%	199,541
Jul 2, 2026	0.72	0.75	0.71	0.73	0.73	2.10%	475,424
Jul 1, 2026	0.72	0.72	0.71	0.72	0.72	-	81,187
Jun 30, 2026	0.69	0.72	0.69	0.72	0.72	3.62%	561,606
Jun 29, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	2,148,479
Jun 26, 2026	0.67	0.70	0.66	0.67	0.67	-	677,234
Jun 25, 2026	0.69	0.69	0.67	0.67	0.67	-4.29%	310,848
Jun 24, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	408,773
Jun 23, 2026	0.70	0.71	0.68	0.69	0.69	-1.43%	977,837
Jun 22, 2026	0.72	0.73	0.70	0.70	0.70	-4.11%	965,350
Jun 19, 2026	0.73	0.73	0.71	0.73	0.73	4.29%	211,809
Jun 18, 2026	0.77	0.77	0.70	0.70	0.70	-11.39%	273,384
Jun 17, 2026	0.76	0.79	0.75	0.79	0.79	6.76%	425,131
Jun 16, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	157,803
Jun 15, 2026	0.70	0.77	0.70	0.75	0.75	8.70%	894,568
Jun 12, 2026	0.71	0.73	0.69	0.69	0.69	-	295,785
Jun 11, 2026	0.69	0.70	0.66	0.69	0.69	-1.43%	269,626
Jun 10, 2026	0.69	0.71	0.69	0.70	0.70	-	2,021,595
Jun 9, 2026	0.70	0.71	0.69	0.70	0.70	-3.45%	2,819,548
Jun 5, 2026	0.75	0.76	0.72	0.73	0.73	-3.97%	227,548
Jun 4, 2026	0.76	0.78	0.73	0.76	0.76	-0.66%	590,975
Jun 3, 2026	0.72	0.76	0.72	0.76	0.76	4.11%	257,300
Jun 2, 2026	0.72	0.74	0.71	0.73	0.73	0.69%	198,317
Jun 1, 2026	0.73	0.76	0.73	0.73	0.73	-3.97%	184,923
May 29, 2026	0.72	0.76	0.72	0.76	0.76	4.86%	857,726
May 28, 2026	0.73	0.73	0.70	0.72	0.72	-3.03%	481,370
May 27, 2026	0.75	0.78	0.74	0.74	0.74	-1.66%	693,070
May 26, 2026	0.77	0.77	0.74	0.76	0.76	-1.31%	216,273
May 25, 2026	0.75	0.78	0.75	0.77	0.77	2.00%	5,419,205
May 22, 2026	0.75	0.75	0.73	0.75	0.75	2.04%	193,574
May 21, 2026	0.74	0.76	0.74	0.74	0.74	0.68%	104,727
May 20, 2026	0.76	0.76	0.71	0.73	0.73	0.69%	154,963
May 19, 2026	0.76	0.77	0.72	0.73	0.73	0.69%	389,544
May 18, 2026	0.77	0.78	0.72	0.72	0.72	-5.88%	643,545