Titan Mining Corporation (TIMCF)
OTCMKTS
· Delayed Price · Currency is USD
0.4200
-0.0100 (-2.33%)
Apr 25, 2025, 12:43 PM EDT
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 0.56% | 55,813 |
| Apr 23, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 6.03% | 51,577 |
| Apr 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.54% | 27,379 |
| Apr 21, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -2.77% | 44,138 |
| Apr 17, 2025 | 0.39 | 0.43 | 0.38 | 0.43 | 0.43 | 14.35% | 47,163 |
| Apr 16, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -2.56% | 25,138 |
| Apr 15, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 16.70% | 17,880 |
| Apr 14, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 21.97% | 11,325 |
| Apr 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11,004 |
| Apr 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.48% | 14,650 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 28 |
| Apr 7, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -4.83% | 44,330 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -11.90% | 1,728 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 110 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.27% | 5,259 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 4.61% | 10,202 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -7.45% | 12,590 |
| Mar 28, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 2.45% | 21,630 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.11% | 1,750 |
| Mar 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 6.02% | 6,710 |
| Mar 25, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 31.81% | 4,521 |
| Mar 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -3.08% | 5,690 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.75% | 32,500 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 23.31% | 2,521 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | 2,060 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.51% | 17,500 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.11% | 25,005 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.29% | 25,450 |
| Mar 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 40,580 |
| Mar 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.54% | 27,635 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.86% | 455 |
| Mar 5, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 26.79% | 400,006 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.82% | 125 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.44% | 100 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.87% | 500 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5 |
| Feb 24, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 6.20% | 13,025 |
| Feb 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6 |
| Feb 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -4.08% | 2,150 |
| Feb 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 7.38% | 10,501 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.64% | 300 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5 |