Titan Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.82	0.83	0.75	0.77	0.77	-6.71%	331,640
May 14, 2026	0.81	0.82	0.79	0.82	0.82	-	94,018
May 13, 2026	0.79	0.83	0.79	0.82	0.82	3.80%	97,402
May 12, 2026	0.81	0.83	0.79	0.79	0.79	-1.25%	312,233
May 11, 2026	0.81	0.84	0.80	0.80	0.80	-2.44%	280,796
May 8, 2026	0.78	0.82	0.78	0.82	0.82	3.80%	542,458
May 7, 2026	0.78	0.80	0.78	0.79	0.79	2.60%	314,154
May 6, 2026	0.78	0.78	0.74	0.77	0.77	-1.28%	695,279
May 5, 2026	0.81	0.81	0.77	0.78	0.78	-3.70%	760,386
May 4, 2026	0.81	0.82	0.81	0.81	0.81	-2.41%	240,903
May 1, 2026	0.81	0.85	0.81	0.83	0.83	-	233,953
Apr 30, 2026	0.82	0.84	0.78	0.83	0.83	-3.49%	2,085,666
Apr 29, 2026	0.81	0.87	0.79	0.86	0.86	4.88%	1,078,180
Apr 28, 2026	0.80	0.82	0.79	0.82	0.82	1.23%	280,908
Apr 27, 2026	0.79	0.82	0.79	0.81	0.81	1.25%	163,232
Apr 24, 2026	0.80	0.82	0.80	0.80	0.80	-	273,926
Apr 23, 2026	0.80	0.81	0.79	0.80	0.80	-	357,341
Apr 22, 2026	0.79	0.80	0.78	0.80	0.80	-	149,394
Apr 21, 2026	0.80	0.82	0.78	0.80	0.80	-	689,597
Apr 20, 2026	0.83	0.84	0.78	0.80	0.80	-4.76%	1,354,051
Apr 17, 2026	0.83	0.84	0.81	0.84	0.84	1.82%	379,986
Apr 16, 2026	0.82	0.84	0.81	0.83	0.83	1.85%	197,047
Apr 15, 2026	0.81	0.83	0.80	0.81	0.81	2.53%	210,370
Apr 14, 2026	0.76	0.80	0.76	0.79	0.79	3.95%	369,404
Apr 13, 2026	0.80	0.80	0.75	0.76	0.76	-3.80%	147,375
Apr 10, 2026	0.82	0.82	0.78	0.79	0.79	-3.07%	294,606
Apr 9, 2026	0.86	0.86	0.81	0.82	0.82	-4.12%	156,356
Apr 8, 2026	0.83	0.87	0.83	0.85	0.85	6.25%	898,123
Apr 7, 2026	0.81	0.84	0.78	0.80	0.80	-1.84%	4,724,911
Apr 2, 2026	0.90	0.90	0.82	0.82	0.82	-7.91%	311,143
Apr 1, 2026	0.79	0.89	0.78	0.89	0.89	13.46%	709,459