Titan Mining Corporation (TSX:TI)
Canada · Delayed Price · Currency is CAD 4.270
+0.290 (7.29%)
Aug 28, 2026, 4:00 PM EST
Titan Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.95 | 4.45 | 3.95 | 4.27 | 4.27 | 7.29% | 184,277 |
| Aug 27, 2026 | 4.05 | 4.17 | 3.95 | 3.98 | 3.98 | -1.73% | 64,913 |
| Aug 26, 2026 | 4.12 | 4.12 | 3.95 | 4.05 | 4.05 | -0.49% | 31,222 |
| Aug 25, 2026 | 3.87 | 4.14 | 3.87 | 4.07 | 4.07 | 3.56% | 72,995 |
| Aug 24, 2026 | 3.95 | 3.99 | 3.77 | 3.93 | 3.93 | 0.51% | 72,226 |
| Aug 21, 2026 | 3.54 | 3.92 | 3.54 | 3.91 | 3.91 | 14.66% | 123,553 |
| Aug 20, 2026 | 3.56 | 3.56 | 3.38 | 3.41 | 3.41 | -5.28% | 38,307 |
| Aug 19, 2026 | 3.36 | 3.69 | 3.36 | 3.60 | 3.60 | 6.51% | 20,733 |
| Aug 18, 2026 | 3.57 | 3.59 | 3.37 | 3.38 | 3.38 | -7.14% | 39,782 |
| Aug 17, 2026 | 3.84 | 3.90 | 3.63 | 3.64 | 3.64 | -4.71% | 27,153 |
| Aug 14, 2026 | 3.90 | 4.00 | 3.74 | 3.82 | 3.82 | -0.78% | 116,180 |
| Aug 13, 2026 | 3.70 | 3.91 | 3.57 | 3.85 | 3.85 | 4.34% | 87,144 |
| Aug 12, 2026 | 3.69 | 3.93 | 3.46 | 3.69 | 3.69 | 11.82% | 228,535 |
| Aug 11, 2026 | 3.34 | 3.39 | 3.30 | 3.30 | 3.30 | -2.94% | 26,212 |
| Aug 10, 2026 | 3.36 | 3.40 | 3.30 | 3.40 | 3.40 | 1.49% | 20,556 |
| Aug 7, 2026 | 3.36 | 3.39 | 3.24 | 3.35 | 3.35 | 1.82% | 39,926 |
| Aug 6, 2026 | 3.31 | 3.37 | 3.25 | 3.29 | 3.29 | 1.23% | 41,316 |
| Aug 5, 2026 | 3.05 | 3.32 | 3.05 | 3.25 | 3.25 | 6.56% | 31,948 |
| Aug 4, 2026 | 2.78 | 3.10 | 2.78 | 3.05 | 3.05 | 10.91% | 71,353 |
| Jul 31, 2026 | 2.80 | 2.90 | 2.74 | 2.75 | 2.75 | -3.51% | 18,755 |
| Jul 30, 2026 | 2.83 | 2.88 | 2.77 | 2.85 | 2.85 | 3.26% | 25,082 |
| Jul 29, 2026 | 2.75 | 2.82 | 2.68 | 2.76 | 2.76 | 0.73% | 115,115 |
| Jul 28, 2026 | 2.83 | 2.84 | 2.65 | 2.74 | 2.74 | -2.84% | 39,714 |
| Jul 27, 2026 | 2.79 | 2.89 | 2.76 | 2.82 | 2.82 | -1.05% | 83,263 |
| Jul 24, 2026 | 2.91 | 2.93 | 2.84 | 2.85 | 2.85 | -4.36% | 14,352 |
| Jul 23, 2026 | 3.06 | 3.08 | 2.92 | 2.98 | 2.98 | -2.61% | 204,679 |
| Jul 22, 2026 | 3.00 | 3.09 | 2.96 | 3.06 | 3.06 | 3.03% | 56,686 |
| Jul 21, 2026 | 2.95 | 3.02 | 2.91 | 2.97 | 2.97 | 0.68% | 59,685 |
| Jul 20, 2026 | 2.87 | 2.95 | 2.84 | 2.95 | 2.95 | 1.03% | 26,559 |
| Jul 17, 2026 | 2.90 | 2.92 | 2.73 | 2.92 | 2.92 | 1.74% | 39,764 |
| Jul 16, 2026 | 3.10 | 3.10 | 2.85 | 2.87 | 2.87 | -7.42% | 184,484 |
| Jul 15, 2026 | 3.09 | 3.18 | 3.01 | 3.10 | 3.10 | 1.97% | 56,775 |
| Jul 14, 2026 | 2.98 | 3.11 | 2.98 | 3.04 | 3.04 | 3.05% | 107,802 |
| Jul 13, 2026 | 3.27 | 3.27 | 2.93 | 2.95 | 2.95 | -9.23% | 111,673 |
| Jul 10, 2026 | 3.42 | 3.42 | 3.20 | 3.25 | 3.25 | -3.56% | 19,979 |
| Jul 9, 2026 | 3.24 | 3.41 | 3.24 | 3.37 | 3.37 | 2.43% | 28,443 |
| Jul 8, 2026 | 3.18 | 3.32 | 3.17 | 3.29 | 3.29 | 2.49% | 31,138 |
| Jul 7, 2026 | 3.50 | 3.60 | 3.19 | 3.21 | 3.21 | -6.96% | 135,292 |
| Jul 6, 2026 | 3.21 | 3.49 | 3.20 | 3.45 | 3.45 | 7.81% | 195,436 |
| Jul 3, 2026 | 3.09 | 3.22 | 3.05 | 3.20 | 3.20 | 0.63% | 39,925 |
| Jul 2, 2026 | 3.39 | 3.45 | 3.03 | 3.18 | 3.18 | 3.92% | 169,933 |
| Jun 30, 2026 | 2.91 | 3.25 | 2.85 | 3.06 | 3.06 | 3.03% | 97,754 |
| Jun 29, 2026 | 2.94 | 3.22 | 2.74 | 2.97 | 2.97 | 0.68% | 217,554 |
| Jun 26, 2026 | 4.04 | 4.06 | 2.87 | 2.95 | 2.95 | -5.14% | 451,367 |
| Jun 25, 2026 | 3.03 | 3.42 | 3.03 | 3.11 | 3.11 | 4.36% | 190,020 |
| Jun 24, 2026 | 3.33 | 3.33 | 2.98 | 2.98 | 2.98 | -9.42% | 110,600 |
| Jun 23, 2026 | 3.17 | 3.36 | 3.01 | 3.29 | 3.29 | 4.11% | 125,447 |
| Jun 22, 2026 | 3.03 | 3.27 | 2.97 | 3.16 | 3.16 | -2.77% | 89,201 |
| Jun 19, 2026 | 3.04 | 3.25 | 2.95 | 3.25 | 3.25 | 6.91% | 36,094 |
| Jun 18, 2026 | 3.08 | 3.12 | 2.96 | 3.04 | 3.04 | -4.40% | 23,328 |