Titan Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	0.78	0.79	0.74	0.78	0.78	2.63%	542,829
Mar 30, 2026	0.79	0.79	0.75	0.76	0.76	-2.56%	350,573
Mar 27, 2026	0.78	0.79	0.77	0.78	0.78	-1.89%	158,161
Mar 26, 2026	0.86	0.86	0.79	0.80	0.80	-4.79%	477,045
Mar 25, 2026	0.77	0.84	0.77	0.84	0.84	9.15%	527,377
Mar 24, 2026	0.77	0.80	0.75	0.77	0.77	2.68%	511,222
Mar 23, 2026	0.82	0.82	0.74	0.75	0.75	-10.78%	1,301,421
Mar 20, 2026	0.85	0.86	0.82	0.84	0.84	-2.91%	1,524,939
Mar 19, 2026	0.91	0.91	0.85	0.86	0.86	-7.03%	1,036,435
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