Titan Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.62	0.64	0.61	0.61	0.61	-1.61%	12,753
May 12, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	9,601
May 9, 2025	0.60	0.63	0.59	0.63	0.63	5.00%	7,500
May 8, 2025	0.60	0.63	0.58	0.60	0.60	1.69%	56,600
May 7, 2025	0.59	0.62	0.59	0.59	0.59	-	64,300
May 6, 2025	0.59	0.59	0.59	0.59	0.59	-	800
May 5, 2025	0.60	0.60	0.59	0.59	0.59	-	7,600
May 2, 2025	0.65	0.65	0.59	0.59	0.59	-1.67%	20,500
May 1, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	61,500
Apr 30, 2025	0.62	0.64	0.60	0.61	0.61	-7.58%	78,200
Apr 29, 2025	0.59	0.67	0.59	0.66	0.66	11.86%	132,819
Apr 28, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Apr 25, 2025	0.59	0.59	0.58	0.59	0.59	-	27,800
Apr 24, 2025	0.59	0.60	0.58	0.59	0.59	-1.67%	43,100
Apr 23, 2025	0.57	0.62	0.56	0.60	0.60	7.14%	143,900
Apr 22, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	81,440
Apr 21, 2025	0.59	0.60	0.55	0.57	0.57	-5.00%	88,009
Apr 17, 2025	0.55	0.62	0.54	0.60	0.60	7.14%	270,900
Apr 16, 2025	0.56	0.56	0.52	0.56	0.56	-	177,911
Apr 15, 2025	0.50	0.56	0.47	0.56	0.56	12.00%	155,508
Apr 14, 2025	0.43	0.50	0.43	0.50	0.50	21.95%	83,500
Apr 11, 2025	0.38	0.41	0.37	0.41	0.41	7.89%	175,539
Apr 10, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	44,100
Apr 9, 2025	0.36	0.39	0.35	0.38	0.38	4.90%	110,700
Apr 8, 2025	0.37	0.39	0.36	0.36	0.36	-3.38%	95,200
Apr 7, 2025	0.36	0.37	0.36	0.37	0.37	-	99,700
Apr 4, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	156,900
Apr 3, 2025	0.42	0.42	0.36	0.39	0.39	-8.33%	447,701
Apr 2, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	1,500
Apr 1, 2025	0.43	0.45	0.41	0.41	0.41	-	46,115
Mar 31, 2025	0.44	0.44	0.40	0.41	0.41	-2.38%	490,900
Mar 28, 2025	0.45	0.45	0.42	0.42	0.42	-	23,500
Mar 27, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	36,043
Mar 26, 2025	0.42	0.43	0.40	0.43	0.43	4.88%	456,700
Mar 25, 2025	0.31	0.42	0.31	0.41	0.41	34.43%	881,700
Mar 24, 2025	0.29	0.35	0.28	0.31	0.31	5.17%	343,519
Mar 21, 2025	0.32	0.33	0.28	0.29	0.29	-3.33%	600,532
Mar 20, 2025	0.25	0.31	0.25	0.30	0.30	9.09%	865,100
Mar 19, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	23,600
Mar 18, 2025	0.27	0.28	0.27	0.28	0.28	9.80%	35,000
Mar 17, 2025	0.26	0.26	0.25	0.26	0.26	-	19,704
Mar 14, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Mar 13, 2025	0.26	0.26	0.26	0.26	0.26	-	9,000
Mar 12, 2025	0.27	0.28	0.26	0.26	0.26	-1.92%	46,500
Mar 11, 2025	0.26	0.26	0.26	0.26	0.26	-3.70%	5,000
Mar 10, 2025	0.26	0.27	0.25	0.27	0.27	3.85%	15,000
Mar 7, 2025	0.27	0.29	0.26	0.26	0.26	-1.89%	64,500
Mar 6, 2025	0.27	0.28	0.27	0.27	0.27	-3.64%	10,000
Mar 5, 2025	0.26	0.32	0.26	0.28	0.28	10.00%	289,521
Mar 4, 2025	0.26	0.26	0.25	0.25	0.25	-3.85%	24,000