Titan Mining Corporation (TSX:TI)
Canada · Delayed Price · Currency is CAD 1.270
-0.030 (-2.31%)
Aug 26, 2025, 3:59 PM EDT
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 0.98 | 1.14 | 0.95 | 1.12 | 1.12 | 16.67% | 738,700 |
| Jul 17, 2025 | 0.81 | 0.99 | 0.80 | 0.96 | 0.96 | 18.52% | 587,800 |
| Jul 16, 2025 | 0.76 | 0.82 | 0.76 | 0.81 | 0.81 | 6.58% | 298,640 |
| Jul 15, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 1.33% | 108,500 |
| Jul 14, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 24,632 |
| Jul 11, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | 57,300 |
| Jul 10, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 8,507 |
| Jul 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,000 |
| Jul 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 7,200 |
| Jul 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 17,549 |
| Jul 3, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 1.45% | 8,505 |
| Jul 2, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 12,300 |
| Jun 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 3,500 |
| Jun 27, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 15,500 |
| Jun 26, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 25,700 |
| Jun 25, 2025 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 10.77% | 75,100 |
| Jun 24, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 6.56% | 26,800 |
| Jun 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 1,101 |
| Jun 20, 2025 | 0.65 | 0.66 | 0.60 | 0.60 | 0.60 | -6.25% | 81,804 |
| Jun 19, 2025 | 0.63 | 0.69 | 0.62 | 0.64 | 0.64 | 4.92% | 114,932 |
| Jun 18, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 5.17% | 62,800 |
| Jun 17, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 7.41% | 17,631 |
| Jun 16, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 5,114 |