Titan Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.56	0.59	0.56	0.57	0.57	-1.72%	17,349
Sep 24, 2026	0.62	0.63	0.58	0.58	0.58	-4.13%	236,488
Sep 23, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	119,623
Sep 22, 2026	0.64	0.64	0.60	0.61	0.61	-	170,390
Sep 21, 2026	0.59	0.62	0.59	0.61	0.61	1.67%	89,668
Sep 18, 2026	0.59	0.62	0.58	0.60	0.60	-	365,177
Sep 17, 2026	0.59	0.62	0.58	0.60	0.60	-	430,897
Sep 16, 2026	0.59	0.61	0.58	0.60	0.60	3.45%	360,263
Sep 15, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	196,939
Sep 14, 2026	0.58	0.59	0.57	0.59	0.59	4.42%	182,975
Sep 11, 2026	0.60	0.60	0.57	0.57	0.57	-5.83%	268,689
Sep 10, 2026	0.59	0.60	0.57	0.60	0.60	-	653,836
Sep 9, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	287,586
Sep 8, 2026	0.62	0.63	0.61	0.61	0.61	0.83%	251,379
Sep 7, 2026	0.63	0.63	0.60	0.61	0.61	-6.20%	410,431
Sep 4, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	159,454
Sep 3, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	167,544
Sep 2, 2026	0.63	0.63	0.61	0.62	0.62	-3.88%	197,598
Sep 1, 2026	0.63	0.65	0.62	0.65	0.65	3.20%	174,843
Aug 31, 2026	0.66	0.66	0.62	0.63	0.63	-8.09%	333,477
Aug 28, 2026	0.66	0.68	0.66	0.68	0.68	2.26%	59,688
Aug 27, 2026	0.69	0.69	0.67	0.67	0.67	-3.62%	151,328
Aug 26, 2026	0.73	0.73	0.69	0.69	0.69	-4.83%	75,430
Aug 25, 2026	0.76	0.77	0.72	0.73	0.73	-2.03%	310,479
Aug 24, 2026	0.75	0.76	0.73	0.74	0.74	3.50%	606,204
Aug 21, 2026	0.73	0.76	0.71	0.72	0.72	2.14%	608,912
Aug 20, 2026	0.61	0.71	0.61	0.70	0.70	20.69%	786,035
Aug 19, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	315,712
Aug 18, 2026	0.60	0.62	0.59	0.59	0.59	-	45,779
Aug 17, 2026	0.62	0.63	0.59	0.59	0.59	-3.28%	195,519
Aug 14, 2026	0.65	0.65	0.60	0.61	0.61	-6.87%	144,625
Aug 13, 2026	0.67	0.69	0.65	0.66	0.66	-2.96%	260,870
Aug 12, 2026	0.65	0.69	0.65	0.68	0.68	3.05%	251,309
Aug 11, 2026	0.65	0.68	0.65	0.66	0.66	0.77%	408,806
Aug 10, 2026	0.63	0.66	0.63	0.65	0.65	5.69%	253,903
Aug 7, 2026	0.62	0.62	0.60	0.62	0.62	1.65%	312,330
Aug 6, 2026	0.61	0.63	0.61	0.61	0.61	1.68%	150,726
Aug 5, 2026	0.57	0.61	0.57	0.60	0.60	5.31%	290,109
Aug 4, 2026	0.53	0.58	0.53	0.57	0.57	5.61%	150,430
Aug 3, 2026	0.55	0.55	0.52	0.54	0.54	-2.73%	368,059
Jul 31, 2026	0.55	0.57	0.54	0.55	0.55	0.92%	538,198
Jul 30, 2026	0.55	0.56	0.53	0.55	0.55	-1.80%	156,497
Jul 29, 2026	0.58	0.58	0.55	0.56	0.56	-3.48%	191,169
Jul 28, 2026	0.58	0.59	0.56	0.58	0.58	-1.71%	61,968
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