Titan Mining Corporation (TSX:TI)
Canada · Delayed Price · Currency is CAD 2.770
-0.120 (-4.15%)
Oct 30, 2026, 4:00 PM EDT
Titan Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.73 | 2.82 | 2.68 | 2.77 | 2.77 | -4.15% | 47,459 |
| Oct 29, 2026 | 2.86 | 2.89 | 2.72 | 2.89 | 2.89 | 1.05% | 38,977 |
| Oct 28, 2026 | 2.80 | 2.86 | 2.76 | 2.86 | 2.86 | 0.70% | 21,680 |
| Oct 27, 2026 | 2.74 | 2.87 | 2.74 | 2.84 | 2.84 | 5.58% | 36,906 |
| Oct 26, 2026 | 2.72 | 2.76 | 2.59 | 2.69 | 2.69 | - | 33,709 |
| Oct 23, 2026 | 2.82 | 2.82 | 2.57 | 2.69 | 2.69 | 0.37% | 34,001 |
| Oct 22, 2026 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -5.96% | 65,663 |
| Oct 21, 2026 | 2.85 | 2.90 | 2.81 | 2.85 | 2.85 | -2.40% | 24,704 |
| Oct 20, 2026 | 2.88 | 2.97 | 2.76 | 2.92 | 2.92 | 1.57% | 34,666 |
| Oct 19, 2026 | 2.84 | 2.90 | 2.77 | 2.88 | 2.88 | 4.17% | 29,227 |
| Oct 16, 2026 | 2.85 | 2.94 | 2.76 | 2.76 | 2.76 | -3.16% | 64,074 |
| Oct 15, 2026 | 2.76 | 2.97 | 2.76 | 2.85 | 2.85 | 4.40% | 87,813 |
| Oct 14, 2026 | 2.95 | 2.95 | 2.70 | 2.73 | 2.73 | -6.19% | 76,540 |
| Oct 13, 2026 | 3.12 | 3.12 | 2.90 | 2.91 | 2.91 | -6.43% | 71,020 |
| Oct 9, 2026 | 3.04 | 3.25 | 3.04 | 3.11 | 3.11 | 3.32% | 56,728 |
| Oct 8, 2026 | 3.17 | 3.20 | 2.99 | 3.01 | 3.01 | -8.79% | 96,019 |
| Oct 7, 2026 | 3.68 | 3.82 | 3.20 | 3.30 | 3.30 | -3.23% | 232,871 |
| Oct 6, 2026 | 3.53 | 3.55 | 3.41 | 3.41 | 3.41 | -2.57% | 16,398 |
| Oct 5, 2026 | 3.48 | 3.54 | 3.36 | 3.50 | 3.50 | 2.04% | 33,325 |
| Oct 2, 2026 | 3.51 | 3.52 | 3.39 | 3.43 | 3.43 | -2.00% | 28,117 |
| Oct 1, 2026 | 3.55 | 3.60 | 3.49 | 3.50 | 3.50 | -2.51% | 85,148 |
| Sep 30, 2026 | 3.69 | 3.74 | 3.59 | 3.59 | 3.59 | -2.18% | 29,970 |
| Sep 29, 2026 | 3.73 | 3.84 | 3.65 | 3.67 | 3.67 | -2.39% | 38,646 |
| Sep 28, 2026 | 3.96 | 3.96 | 3.74 | 3.76 | 3.76 | -6.93% | 87,156 |
| Sep 25, 2026 | 4.12 | 4.16 | 4.00 | 4.04 | 4.04 | -1.46% | 73,409 |
| Sep 24, 2026 | 4.31 | 4.40 | 4.03 | 4.10 | 4.10 | -8.69% | 47,411 |
| Sep 23, 2026 | 4.35 | 4.53 | 4.24 | 4.49 | 4.49 | -0.22% | 35,841 |
| Sep 22, 2026 | 4.12 | 4.50 | 4.12 | 4.50 | 4.50 | 7.66% | 48,042 |
| Sep 21, 2026 | 4.12 | 4.25 | 4.10 | 4.18 | 4.18 | -0.24% | 35,190 |
| Sep 18, 2026 | 4.04 | 4.19 | 3.98 | 4.19 | 4.19 | 1.95% | 14,152 |
| Sep 17, 2026 | 4.07 | 4.17 | 4.04 | 4.11 | 4.11 | 4.58% | 50,233 |
| Sep 16, 2026 | 4.03 | 4.05 | 3.82 | 3.93 | 3.93 | 0.26% | 37,670 |
| Sep 15, 2026 | 4.01 | 4.01 | 3.80 | 3.92 | 3.92 | - | 124,796 |
| Sep 14, 2026 | 4.14 | 4.14 | 3.88 | 3.92 | 3.92 | -2.97% | 28,059 |
| Sep 11, 2026 | 4.17 | 4.29 | 4.02 | 4.04 | 4.04 | -2.18% | 113,077 |
| Sep 10, 2026 | 4.28 | 4.34 | 4.10 | 4.13 | 4.13 | -6.14% | 42,612 |
| Sep 9, 2026 | 4.45 | 4.58 | 4.40 | 4.40 | 4.40 | -0.68% | 41,701 |
| Sep 8, 2026 | 4.50 | 4.65 | 4.35 | 4.43 | 4.43 | -0.67% | 46,850 |
| Sep 4, 2026 | 4.22 | 4.50 | 4.18 | 4.46 | 4.46 | 5.19% | 79,760 |
| Sep 3, 2026 | 4.34 | 4.36 | 4.14 | 4.24 | 4.24 | - | 29,872 |
| Sep 2, 2026 | 4.00 | 4.28 | 4.00 | 4.24 | 4.24 | 7.61% | 50,099 |
| Sep 1, 2026 | 4.16 | 4.16 | 3.90 | 3.94 | 3.94 | -5.06% | 41,148 |
| Aug 31, 2026 | 4.33 | 4.33 | 4.02 | 4.15 | 4.15 | -2.81% | 48,261 |
| 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 |