Titan Mining Corporation (TSX:TI)
Canada · Delayed Price · Currency is CAD 1.635
+0.085 (5.48%)
Sep 30, 2025, 3:05 PM EDT
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.55 | 1.68 | 1.54 | 1.61 | 1.61 | 3.87% | 283,040 |
| Sep 29, 2025 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | 4.73% | 384,900 |
| Sep 26, 2025 | 1.40 | 1.54 | 1.40 | 1.48 | 1.48 | 9.63% | 323,800 |
| Sep 25, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | - | 53,500 |
| Sep 24, 2025 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | -3.57% | 94,000 |
| Sep 23, 2025 | 1.38 | 1.42 | 1.34 | 1.40 | 1.40 | 1.45% | 126,640 |
| Sep 22, 2025 | 1.48 | 1.48 | 1.34 | 1.38 | 1.38 | -1.43% | 101,300 |
| Sep 19, 2025 | 1.33 | 1.45 | 1.33 | 1.40 | 1.40 | 2.19% | 45,600 |
| Sep 18, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 25,026 |
| Sep 17, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -4.90% | 42,849 |
| Sep 16, 2025 | 1.33 | 1.49 | 1.33 | 1.43 | 1.43 | -1.38% | 139,535 |
| Sep 15, 2025 | 1.41 | 1.57 | 1.41 | 1.45 | 1.45 | 2.84% | 196,929 |
| Sep 12, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 56,600 |
| Sep 11, 2025 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.11% | 63,727 |
| Sep 10, 2025 | 1.35 | 1.42 | 1.34 | 1.42 | 1.42 | 5.97% | 104,316 |
| Sep 9, 2025 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | 7.20% | 102,725 |
| Sep 8, 2025 | 1.19 | 1.29 | 1.19 | 1.25 | 1.25 | 5.04% | 55,232 |
| Sep 5, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 20,700 |
| Sep 4, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 28,400 |
| Sep 3, 2025 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | 1.67% | 106,600 |
| Sep 2, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 54,146 |
| Aug 29, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -4.55% | 63,000 |
| Aug 28, 2025 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | 5.60% | 145,100 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 38,630 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 13,602 |
| Aug 25, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 61,100 |
| Aug 22, 2025 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 3.17% | 48,749 |
| Aug 21, 2025 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 2.44% | 45,100 |
| Aug 20, 2025 | 1.17 | 1.24 | 1.13 | 1.23 | 1.23 | 5.13% | 57,415 |
| Aug 19, 2025 | 1.24 | 1.27 | 1.15 | 1.17 | 1.17 | -9.30% | 128,708 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 88,000 |
| Aug 15, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | - | 23,400 |
| Aug 14, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 36,100 |
| Aug 13, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -2.90% | 92,200 |
| Aug 12, 2025 | 1.30 | 1.40 | 1.30 | 1.38 | 1.38 | 10.40% | 102,500 |
| Aug 11, 2025 | 1.27 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 48,300 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 89,300 |
| Aug 7, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 53,600 |
| Aug 6, 2025 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 52,046 |
| Aug 5, 2025 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 59,924 |
| Aug 1, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 61,922 |
| Jul 31, 2025 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 104,526 |
| Jul 30, 2025 | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | 0.75% | 109,400 |
| Jul 29, 2025 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 125,100 |
| Jul 28, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -1.47% | 162,303 |
| Jul 25, 2025 | 1.31 | 1.39 | 1.30 | 1.36 | 1.36 | 3.82% | 154,007 |
| Jul 24, 2025 | 1.34 | 1.35 | 1.14 | 1.31 | 1.31 | -2.24% | 227,936 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -4.29% | 306,300 |
| Jul 22, 2025 | 1.57 | 1.59 | 1.34 | 1.40 | 1.40 | -3.45% | 497,416 |
| Jul 21, 2025 | 1.20 | 1.77 | 1.20 | 1.45 | 1.45 | 29.46% | 779,700 |