Titan Mining Corporation (TSX:TI)
Canada · Delayed Price · Currency is CAD 3.670
+0.230 (6.69%)
May 12, 2026, 4:00 PM EST
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 3.54 | 4.00 | 3.47 | 3.86 | 3.86 | 9.35% | 185,746 |
| Mar 20, 2026 | 3.80 | 3.85 | 3.41 | 3.53 | 3.53 | -5.11% | 129,949 |
| Mar 19, 2026 | 4.05 | 4.11 | 3.62 | 3.72 | 3.72 | -10.79% | 248,256 |
| Mar 18, 2026 | 4.52 | 4.55 | 4.14 | 4.17 | 4.17 | -7.33% | 146,657 |
| Mar 17, 2026 | 4.57 | 4.62 | 4.45 | 4.50 | 4.50 | -2.17% | 55,417 |
| Mar 16, 2026 | 4.60 | 4.64 | 4.48 | 4.60 | 4.60 | 0.22% | 112,019 |
| Mar 13, 2026 | 4.81 | 4.90 | 4.55 | 4.59 | 4.59 | -4.38% | 97,791 |
| Mar 12, 2026 | 5.01 | 5.01 | 4.72 | 4.80 | 4.80 | -4.57% | 40,125 |
| Mar 11, 2026 | 5.20 | 5.20 | 4.86 | 5.03 | 5.03 | -1.18% | 68,097 |
| Mar 10, 2026 | 4.95 | 5.21 | 4.91 | 5.09 | 5.09 | 5.17% | 72,977 |
| Mar 9, 2026 | 4.95 | 4.96 | 4.55 | 4.84 | 4.84 | -2.22% | 162,088 |
| Mar 6, 2026 | 5.10 | 5.18 | 4.93 | 4.95 | 4.95 | -6.60% | 100,997 |
| Mar 5, 2026 | 5.50 | 5.52 | 5.15 | 5.30 | 5.30 | -3.99% | 126,776 |
| Mar 4, 2026 | 5.41 | 5.65 | 5.39 | 5.52 | 5.52 | 1.10% | 57,812 |
| Mar 3, 2026 | 5.44 | 5.50 | 5.15 | 5.46 | 5.46 | -3.87% | 123,395 |