Titiminas Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.53	0.55	0.48	0.48	0.48	-9.43%	47,651
Oct 29, 2026	0.57	0.57	0.50	0.53	0.53	-8.62%	16,951
Oct 28, 2026	0.56	0.58	0.51	0.58	0.58	3.57%	17,803
Oct 27, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	2,000
Oct 26, 2026	0.56	0.59	0.56	0.57	0.57	5.56%	4,000
Oct 22, 2026	0.59	0.59	0.54	0.54	0.54	-5.26%	14,150
Oct 21, 2026	0.59	0.61	0.57	0.57	0.57	-1.72%	15,000
Oct 20, 2026	0.59	0.60	0.58	0.58	0.58	-3.33%	15,100
Oct 19, 2026	0.59	0.60	0.58	0.60	0.60	3.45%	34,000
Oct 16, 2026	0.61	0.63	0.56	0.58	0.58	-1.69%	114,433
Oct 15, 2026	0.60	0.66	0.56	0.59	0.59	-1.67%	130,950
Oct 14, 2026	0.59	0.61	0.58	0.60	0.60	3.45%	319,244
Oct 13, 2026	0.56	0.59	0.50	0.58	0.58	-	120,456
Oct 9, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	19,510
Oct 8, 2026	0.61	0.61	0.58	0.60	0.60	-3.23%	6,600
Oct 7, 2026	0.71	0.71	0.60	0.62	0.62	-4.62%	43,650
Oct 6, 2026	0.71	0.71	0.64	0.65	0.65	-8.45%	40,842
Oct 5, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	17,230
Oct 2, 2026	0.75	0.75	0.74	0.75	0.75	-	20,000
Oct 1, 2026	0.76	0.77	0.74	0.75	0.75	-2.60%	15,500
Sep 30, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	7,511
Sep 29, 2026	0.80	0.80	0.76	0.78	0.78	-	15,000
Sep 28, 2026	0.78	0.78	0.75	0.78	0.78	-2.50%	23,963
Sep 25, 2026	0.78	0.80	0.76	0.80	0.80	1.27%	45,710
Sep 24, 2026	0.82	0.84	0.75	0.79	0.79	-5.95%	56,700
Sep 23, 2026	0.83	0.85	0.82	0.84	0.84	-	146,000
Sep 22, 2026	0.76	0.86	0.76	0.84	0.84	10.53%	216,227
Sep 21, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	8,390
Sep 18, 2026	0.82	0.82	0.72	0.77	0.77	-9.41%	56,779
Sep 17, 2026	0.86	0.89	0.82	0.85	0.85	-	157,614
Sep 16, 2026	0.85	0.85	0.85	0.85	0.85	-	6,500
Sep 15, 2026	0.83	0.85	0.82	0.85	0.85	-	44,000
Sep 14, 2026	0.82	0.85	0.82	0.85	0.85	2.41%	175,519
Sep 11, 2026	0.83	0.84	0.83	0.83	0.83	-	42,000
Sep 10, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	82,000
Sep 9, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	133,545
Sep 8, 2026	0.80	0.85	0.77	0.83	0.83	3.75%	335,037
Sep 4, 2026	0.80	0.81	0.79	0.80	0.80	-2.44%	9,519
Sep 3, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	24,950
Sep 2, 2026	0.83	0.84	0.83	0.83	0.83	1.22%	2,000
Sep 1, 2026	0.86	0.86	0.80	0.82	0.82	-2.38%	24,819
Aug 31, 2026	0.90	0.90	0.82	0.84	0.84	-8.70%	18,086
Aug 28, 2026	0.95	0.95	0.92	0.92	0.92	-3.16%	12,920
Aug 27, 2026	0.85	1.00	0.84	0.95	0.95	13.10%	37,285
Aug 26, 2026	0.88	0.91	0.84	0.84	0.84	-4.55%	27,404
Aug 25, 2026	0.85	0.88	0.85	0.88	0.88	-1.12%	6,700
Aug 24, 2026	0.88	0.89	0.85	0.89	0.89	1.14%	17,100
Aug 21, 2026	0.88	0.88	0.85	0.88	0.88	-	9,780
Aug 20, 2026	0.88	0.88	0.85	0.88	0.88	1.15%	15,512
Aug 19, 2026	0.85	0.88	0.85	0.87	0.87	2.35%	5,450