Titan Mining Corporation (TSX:TI)
0.5300
0.00 (0.00%)
Jun 6, 2025, 3:55 PM EDT
Titan Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | -7.02% | 17,575 |
Jun 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 11,243 |
Jun 3, 2025 | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -3.39% | 19,600 |
Jun 2, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | 1.72% | 18,600 |
May 30, 2025 | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | 1.75% | 17,500 |
May 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
May 28, 2025 | 0.53 | 0.57 | 0.52 | 0.57 | 0.57 | 9.62% | 36,500 |
May 27, 2025 | 0.52 | 0.54 | 0.49 | 0.52 | 0.52 | 1.96% | 124,736 |
May 26, 2025 | 0.59 | 0.59 | 0.49 | 0.51 | 0.51 | -10.53% | 125,200 |
May 23, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 13,300 |
May 22, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 115,200 |
May 21, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 77,400 |
May 20, 2025 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 5.08% | 73,000 |
May 16, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | - | 22,300 |
May 15, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -3.28% | 134,500 |
May 14, 2025 | 0.63 | 0.69 | 0.61 | 0.61 | 0.61 | - | 41,040 |
May 13, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 12,800 |
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 |