Titan Mining Corporation (TSX:TI)
Canada · Delayed Price · Currency is CAD 3.230
-0.150 (-4.44%)
Jun 3, 2026, 4:00 PM EST
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.38 | 3.38 | 3.17 | 3.23 | 3.23 | -4.44% | 104,706 |
| Jun 2, 2026 | 3.30 | 3.38 | 3.25 | 3.38 | 3.38 | 2.74% | 43,156 |
| Jun 1, 2026 | 3.22 | 3.29 | 3.12 | 3.29 | 3.29 | 0.61% | 115,479 |
| May 29, 2026 | 3.19 | 3.30 | 3.17 | 3.27 | 3.27 | -0.30% | 52,255 |
| May 28, 2026 | 3.16 | 3.34 | 2.95 | 3.28 | 3.28 | 2.50% | 170,393 |
| May 27, 2026 | 3.20 | 3.24 | 3.11 | 3.20 | 3.20 | - | 67,983 |
| May 26, 2026 | 3.19 | 3.27 | 3.15 | 3.20 | 3.20 | -3.03% | 67,710 |
| May 25, 2026 | 3.17 | 3.38 | 3.17 | 3.30 | 3.30 | 4.43% | 62,779 |
| May 22, 2026 | 3.47 | 3.47 | 3.16 | 3.16 | 3.16 | -3.95% | 83,499 |
| May 21, 2026 | 3.29 | 3.30 | 3.20 | 3.29 | 3.29 | 0.30% | 55,478 |
| May 20, 2026 | 3.32 | 3.36 | 3.20 | 3.28 | 3.28 | 0.31% | 147,523 |
| May 19, 2026 | 3.41 | 3.41 | 3.27 | 3.27 | 3.27 | -4.66% | 61,662 |
| May 15, 2026 | 3.68 | 3.68 | 3.41 | 3.43 | 3.43 | -9.02% | 75,362 |
| May 14, 2026 | 4.18 | 4.21 | 3.76 | 3.77 | 3.77 | -9.81% | 83,945 |
| May 13, 2026 | 3.65 | 4.35 | 3.65 | 4.18 | 4.18 | 13.90% | 234,435 |
| May 12, 2026 | 3.53 | 3.73 | 3.38 | 3.67 | 3.67 | 6.69% | 67,759 |
| May 11, 2026 | 3.55 | 3.55 | 3.35 | 3.44 | 3.44 | 3.61% | 33,570 |
| May 8, 2026 | 3.53 | 3.55 | 3.32 | 3.32 | 3.32 | -2.35% | 63,529 |
| May 7, 2026 | 3.59 | 3.59 | 3.40 | 3.40 | 3.40 | -0.58% | 53,817 |
| May 6, 2026 | 3.55 | 3.61 | 3.42 | 3.42 | 3.42 | -1.72% | 67,625 |
| May 5, 2026 | 3.66 | 3.66 | 3.46 | 3.48 | 3.48 | -4.92% | 56,767 |
| May 4, 2026 | 3.65 | 3.74 | 3.60 | 3.66 | 3.66 | -0.54% | 36,489 |
| May 1, 2026 | 3.60 | 3.76 | 3.60 | 3.68 | 3.68 | 2.22% | 19,512 |
| Apr 30, 2026 | 3.59 | 3.73 | 3.48 | 3.60 | 3.60 | 2.27% | 59,470 |
| Apr 29, 2026 | 3.52 | 3.52 | 3.41 | 3.52 | 3.52 | 0.28% | 45,637 |
| Apr 28, 2026 | 3.66 | 3.66 | 3.51 | 3.51 | 3.51 | -4.36% | 25,026 |
| Apr 27, 2026 | 3.65 | 3.68 | 3.55 | 3.67 | 3.67 | 3.38% | 32,808 |
| Apr 24, 2026 | 3.56 | 3.63 | 3.53 | 3.55 | 3.55 | 1.14% | 15,162 |
| Apr 23, 2026 | 3.62 | 3.73 | 3.51 | 3.51 | 3.51 | -4.36% | 45,762 |
| Apr 22, 2026 | 3.66 | 3.82 | 3.66 | 3.67 | 3.67 | 1.66% | 57,321 |
| Apr 21, 2026 | 3.82 | 3.90 | 3.61 | 3.61 | 3.61 | -5.25% | 91,724 |
| Apr 20, 2026 | 3.93 | 3.93 | 3.80 | 3.81 | 3.81 | -2.06% | 50,132 |
| Apr 17, 2026 | 4.04 | 4.07 | 3.88 | 3.89 | 3.89 | 2.10% | 110,736 |
| Apr 16, 2026 | 3.98 | 4.05 | 3.81 | 3.81 | 3.81 | -2.81% | 116,699 |
| Apr 15, 2026 | 4.01 | 4.10 | 3.85 | 3.92 | 3.92 | -3.45% | 110,904 |
| Apr 14, 2026 | 3.98 | 4.19 | 3.77 | 4.06 | 4.06 | 5.73% | 100,057 |
| Apr 13, 2026 | 3.76 | 3.95 | 3.72 | 3.84 | 3.84 | -1.03% | 68,312 |
| Apr 10, 2026 | 4.03 | 4.06 | 3.78 | 3.88 | 3.88 | -3.24% | 37,079 |
| Apr 9, 2026 | 3.97 | 4.06 | 3.90 | 4.01 | 4.01 | -1.23% | 39,308 |
| Apr 8, 2026 | 4.20 | 4.20 | 3.93 | 4.06 | 4.06 | 6.56% | 56,987 |
| Apr 7, 2026 | 4.02 | 4.02 | 3.76 | 3.81 | 3.81 | -5.46% | 116,505 |
| Apr 6, 2026 | 4.13 | 4.13 | 4.00 | 4.03 | 4.03 | -2.18% | 29,198 |
| Apr 2, 2026 | 4.24 | 4.26 | 4.07 | 4.12 | 4.12 | -5.50% | 56,995 |
| Apr 1, 2026 | 4.11 | 4.65 | 4.11 | 4.36 | 4.36 | 5.83% | 199,432 |
| Mar 31, 2026 | 3.89 | 4.20 | 3.89 | 4.12 | 4.12 | 11.65% | 85,244 |
| Mar 30, 2026 | 3.91 | 4.00 | 3.63 | 3.69 | 3.69 | -2.64% | 96,963 |
| Mar 27, 2026 | 3.87 | 3.94 | 3.77 | 3.79 | 3.79 | 1.34% | 64,118 |
| Mar 26, 2026 | 3.94 | 4.02 | 3.73 | 3.74 | 3.74 | -5.32% | 126,011 |
| Mar 25, 2026 | 3.98 | 4.18 | 3.88 | 3.95 | 3.95 | 3.67% | 177,903 |
| Mar 24, 2026 | 3.97 | 3.97 | 3.78 | 3.81 | 3.81 | -1.30% | 171,855 |