Titan Mining Corporation (TSX:TI)
Canada · Delayed Price · Currency is CAD 3.340
-0.010 (-0.30%)
Nov 14, 2025, 4:00 PM EST
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.33 | 3.39 | 3.20 | 3.34 | 3.34 | -0.30% | 96,470 |
| Nov 13, 2025 | 3.88 | 3.88 | 3.09 | 3.35 | 3.35 | -10.67% | 455,724 |
| Nov 12, 2025 | 3.80 | 3.85 | 3.75 | 3.75 | 3.75 | -1.06% | 80,413 |
| Nov 11, 2025 | 3.76 | 3.80 | 3.70 | 3.79 | 3.79 | 0.53% | 45,704 |
| Nov 10, 2025 | 4.00 | 4.00 | 3.61 | 3.77 | 3.77 | -3.08% | 53,000 |
| Nov 7, 2025 | 3.63 | 3.93 | 3.63 | 3.89 | 3.89 | 2.37% | 23,800 |
| Nov 6, 2025 | 3.80 | 3.88 | 3.62 | 3.80 | 3.80 | 0.80% | 81,046 |
| Nov 5, 2025 | 3.62 | 3.80 | 3.60 | 3.77 | 3.77 | 5.31% | 48,421 |
| Nov 4, 2025 | 4.09 | 4.09 | 3.53 | 3.58 | 3.58 | -5.79% | 120,141 |
| Nov 3, 2025 | 4.18 | 4.39 | 3.67 | 3.80 | 3.80 | -7.99% | 82,343 |
| Oct 31, 2025 | 3.99 | 4.22 | 3.95 | 4.13 | 4.13 | 3.51% | 579,900 |
| Oct 30, 2025 | 4.18 | 4.18 | 3.93 | 3.99 | 3.99 | 1.79% | 226,036 |
| Oct 29, 2025 | 3.81 | 4.08 | 3.69 | 3.92 | 3.92 | 6.23% | 270,800 |
| Oct 28, 2025 | 3.51 | 3.89 | 3.48 | 3.69 | 3.69 | 4.53% | 212,334 |
| Oct 27, 2025 | 3.39 | 3.69 | 3.30 | 3.53 | 3.53 | 3.22% | 295,100 |
| Oct 24, 2025 | 3.33 | 3.53 | 3.23 | 3.42 | 3.42 | 3.64% | 123,809 |
| Oct 23, 2025 | 3.26 | 3.54 | 3.20 | 3.30 | 3.30 | 0.92% | 113,442 |
| Oct 22, 2025 | 3.21 | 3.30 | 3.06 | 3.27 | 3.27 | 0.31% | 177,300 |
| Oct 21, 2025 | 3.45 | 3.45 | 3.15 | 3.26 | 3.26 | -6.86% | 308,800 |
| Oct 20, 2025 | 3.80 | 4.17 | 3.35 | 3.50 | 3.50 | 2.64% | 700,622 |
| Oct 17, 2025 | 3.62 | 3.68 | 3.33 | 3.41 | 3.41 | -7.59% | 335,707 |
| Oct 16, 2025 | 4.25 | 4.26 | 3.66 | 3.69 | 3.69 | -14.58% | 269,300 |
| Oct 15, 2025 | 4.59 | 4.61 | 4.20 | 4.32 | 4.32 | -3.79% | 194,817 |
| Oct 14, 2025 | 3.63 | 4.76 | 3.62 | 4.49 | 4.49 | 29.39% | 745,900 |
| Oct 10, 2025 | 3.56 | 3.59 | 3.33 | 3.47 | 3.47 | -4.14% | 218,544 |
| Oct 9, 2025 | 3.84 | 4.16 | 3.51 | 3.62 | 3.62 | -2.43% | 315,419 |
| Oct 8, 2025 | 4.14 | 4.20 | 3.66 | 3.71 | 3.71 | -6.78% | 592,800 |
| Oct 7, 2025 | 3.53 | 4.26 | 3.44 | 3.98 | 3.98 | 22.09% | 730,000 |
| Oct 6, 2025 | 3.08 | 3.41 | 3.08 | 3.26 | 3.26 | 9.03% | 260,600 |
| Oct 3, 2025 | 3.03 | 3.20 | 2.96 | 2.99 | 2.99 | -0.33% | 149,491 |
| Oct 2, 2025 | 3.00 | 3.15 | 2.88 | 3.00 | 3.00 | 0.33% | 303,333 |
| Oct 1, 2025 | 2.63 | 3.05 | 2.49 | 2.99 | 2.99 | 24.58% | 664,617 |
| Sep 30, 2025 | 2.33 | 2.52 | 2.31 | 2.40 | 2.40 | 3.00% | 267,733 |
| Sep 29, 2025 | 2.28 | 2.37 | 2.25 | 2.33 | 2.33 | 4.95% | 256,600 |
| Sep 26, 2025 | 2.10 | 2.31 | 2.10 | 2.22 | 2.22 | 9.36% | 215,867 |
| Sep 25, 2025 | 2.03 | 2.09 | 2.00 | 2.03 | 2.03 | - | 35,667 |
| Sep 24, 2025 | 2.03 | 2.10 | 2.01 | 2.03 | 2.03 | -3.33% | 62,667 |
| Sep 23, 2025 | 2.07 | 2.13 | 2.01 | 2.10 | 2.10 | 1.45% | 84,427 |
| Sep 22, 2025 | 2.22 | 2.22 | 2.01 | 2.07 | 2.07 | -1.43% | 67,533 |
| Sep 19, 2025 | 2.00 | 2.17 | 2.00 | 2.10 | 2.10 | 1.94% | 30,400 |
| Sep 18, 2025 | 2.04 | 2.10 | 2.04 | 2.06 | 2.06 | 0.98% | 16,684 |
| Sep 17, 2025 | 2.13 | 2.13 | 2.03 | 2.04 | 2.04 | -5.12% | 28,566 |
| Sep 16, 2025 | 2.00 | 2.24 | 2.00 | 2.15 | 2.15 | -0.92% | 93,023 |
| Sep 15, 2025 | 2.11 | 2.36 | 2.11 | 2.17 | 2.17 | 2.84% | 131,286 |
| Sep 12, 2025 | 2.10 | 2.13 | 2.04 | 2.11 | 2.11 | 0.96% | 37,733 |
| Sep 11, 2025 | 2.15 | 2.15 | 2.06 | 2.09 | 2.09 | -1.88% | 42,485 |
| Sep 10, 2025 | 2.03 | 2.13 | 2.01 | 2.13 | 2.13 | 5.97% | 69,544 |
| Sep 9, 2025 | 1.92 | 2.06 | 1.92 | 2.01 | 2.01 | 6.91% | 68,483 |
| Sep 8, 2025 | 1.79 | 1.94 | 1.79 | 1.88 | 1.88 | 5.03% | 36,821 |
| Sep 5, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 13,800 |