Titan Mining Corporation (TSX:TI)
Canada · Delayed Price · Currency is CAD 2.170
-0.160 (-6.87%)
Oct 21, 2025, 4:00 PM EDT
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.30 | 2.30 | 2.10 | 2.16 | 2.16 | -7.30% | 296,288 |
| Oct 20, 2025 | 2.53 | 2.78 | 2.23 | 2.33 | 2.33 | 2.64% | 700,622 |
| Oct 17, 2025 | 2.41 | 2.45 | 2.22 | 2.27 | 2.27 | -7.72% | 335,707 |
| Oct 16, 2025 | 2.83 | 2.84 | 2.44 | 2.46 | 2.46 | -14.58% | 269,300 |
| Oct 15, 2025 | 3.06 | 3.07 | 2.80 | 2.88 | 2.88 | -3.68% | 194,817 |
| Oct 14, 2025 | 2.42 | 3.17 | 2.41 | 2.99 | 2.99 | 29.44% | 745,900 |
| Oct 10, 2025 | 2.37 | 2.39 | 2.22 | 2.31 | 2.31 | -4.15% | 218,544 |
| Oct 9, 2025 | 2.56 | 2.77 | 2.34 | 2.41 | 2.41 | -2.43% | 315,419 |
| Oct 8, 2025 | 2.76 | 2.80 | 2.44 | 2.47 | 2.47 | -6.79% | 592,800 |
| Oct 7, 2025 | 2.35 | 2.84 | 2.29 | 2.65 | 2.65 | 22.12% | 730,000 |
| Oct 6, 2025 | 2.05 | 2.27 | 2.05 | 2.17 | 2.17 | 9.05% | 260,600 |
| Oct 3, 2025 | 2.02 | 2.13 | 1.97 | 1.99 | 1.99 | -0.50% | 224,237 |
| Oct 2, 2025 | 2.00 | 2.10 | 1.92 | 2.00 | 2.00 | 0.50% | 455,000 |
| Oct 1, 2025 | 1.75 | 2.03 | 1.66 | 1.99 | 1.99 | 24.37% | 996,925 |
| Sep 30, 2025 | 1.55 | 1.68 | 1.54 | 1.60 | 1.60 | 3.23% | 401,600 |
| 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 |