Titan Mining Corporation (TIMCF)
OTCMKTS · Delayed Price · Currency is USD
0.9664
-0.0436 (-4.32%)
Sep 24, 2025, 3:42 PM EDT
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.04 | 1.04 | 0.97 | 1.01 | 1.01 | - | 38,356 |
| Sep 23, 2025 | 1.02 | 1.03 | 0.97 | 1.01 | 1.01 | -1.27% | 38,356 |
| Sep 22, 2025 | 1.12 | 1.12 | 0.97 | 1.02 | 1.02 | -0.20% | 107,076 |
| Sep 19, 2025 | 1.01 | 1.07 | 0.98 | 1.02 | 1.02 | 2.20% | 69,413 |
| Sep 18, 2025 | 1.03 | 1.05 | 0.99 | 1.00 | 1.00 | -0.40% | 37,393 |
| Sep 17, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -3.46% | 14,210 |
| Sep 16, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.33% | 57,635 |
| Sep 15, 2025 | 0.99 | 1.13 | 0.99 | 1.05 | 1.05 | 3.43% | 81,360 |
| Sep 12, 2025 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 1.90% | 38,487 |
| Sep 11, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 16,012 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 2.85% | 16,838 |
| Sep 9, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 5.73% | 19,312 |
| Sep 8, 2025 | 0.83 | 0.94 | 0.83 | 0.92 | 0.92 | 6.87% | 22,086 |
| Sep 5, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -1.10% | 5,536 |
| Sep 4, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.36% | 40,537 |
| Sep 3, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.12% | 18,812 |
| Sep 2, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -4.53% | 25,364 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -3.71% | 10,939 |
| Aug 28, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 3.90% | 25,498 |
| Aug 27, 2025 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -0.86% | 2,216 |
| Aug 26, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.15% | 9,348 |
| Aug 25, 2025 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -1.72% | 20,206 |
| Aug 22, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 5.78% | 22,437 |
| Aug 21, 2025 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 4.85% | 43,935 |
| Aug 20, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 2.72% | 20,824 |
| Aug 19, 2025 | 0.86 | 0.89 | 0.84 | 0.84 | 0.84 | -6.68% | 37,180 |
| Aug 18, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -5.13% | 11,964 |
| Aug 15, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 0.88% | 10,051 |
| Aug 14, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.36% | 19,696 |
| Aug 13, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.46% | 40,989 |
| Aug 12, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 8.05% | 81,858 |
| Aug 11, 2025 | 0.97 | 0.97 | 0.89 | 0.93 | 0.93 | -3.31% | 32,599 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.44% | 7,524 |
| Aug 7, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.84% | 99,303 |
| Aug 6, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | 2.11% | 5,344 |
| Aug 5, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | 0.68% | 9,560 |
| Aug 4, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -1.70% | 65,073 |
| Aug 1, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.87% | 25,797 |
| Jul 31, 2025 | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | 1.66% | 90,283 |
| Jul 30, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -0.66% | 26,131 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.13% | 49,951 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -0.80% | 39,560 |
| Jul 25, 2025 | 0.94 | 1.01 | 0.94 | 0.99 | 0.99 | 5.54% | 174,766 |
| Jul 24, 2025 | 1.04 | 1.04 | 0.85 | 0.94 | 0.94 | -5.45% | 170,766 |
| Jul 23, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 108,928 |
| Jul 22, 2025 | 1.10 | 1.17 | 0.98 | 1.02 | 1.02 | 0.99% | 222,822 |
| Jul 21, 2025 | 0.87 | 1.28 | 0.87 | 1.01 | 1.01 | 24.69% | 713,160 |
| Jul 18, 2025 | 0.74 | 0.83 | 0.70 | 0.81 | 0.81 | 15.71% | 327,650 |
| Jul 17, 2025 | 0.60 | 0.70 | 0.59 | 0.70 | 0.70 | 16.67% | 137,128 |
| Jul 16, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 7.97% | 27,045 |