Titiminas Silver Inc. (TSXV:TITI)
Canada · Delayed Price · Currency is CAD 0.8400
-0.0600 (-6.67%)
At close: Jul 20, 2026
Titiminas Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.89 | 0.90 | 0.80 | 0.84 | 0.84 | -6.67% | 27,720 |
| Jul 17, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -4.26% | 7,250 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -5.05% | 4,070 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 3,150 |
| Jul 14, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 3,000 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 38,000 |
| Jul 10, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 7,000 |
| Jul 9, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 6,100 |
| Jul 8, 2026 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -6.60% | 23,100 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 8,722 |
| Jul 6, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.30% | 4,200 |
| Jul 3, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | 0.46% | 7,750 |
| Jul 2, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 11,521 |
| Jun 30, 2026 | 1.02 | 1.15 | 1.02 | 1.10 | 1.10 | 8.91% | 98,398 |
| Jun 29, 2026 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | 1.00% | 22,720 |
| Jun 26, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 16,900 |
| Jun 25, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 4,755 |
| Jun 24, 2026 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 6,100 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 23,500 |
| Jun 22, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 2,600 |
| Jun 19, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 5.00% | 7,100 |
| Jun 18, 2026 | 1.08 | 1.08 | 0.95 | 1.00 | 1.00 | -6.54% | 31,120 |
| Jun 17, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 1.90% | 24,750 |
| Jun 16, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -1.87% | 27,583 |
| Jun 15, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -7.76% | 12,150 |
| Jun 12, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 38,139 |
| Jun 11, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 35,775 |
| Jun 10, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 9,450 |
| Jun 9, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 104,000 |
| Jun 8, 2026 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -1.65% | 18,500 |
| Jun 5, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 18,456 |
| Jun 4, 2026 | 1.18 | 1.28 | 1.18 | 1.25 | 1.25 | 5.93% | 38,400 |
| Jun 3, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 10,200 |
| Jun 2, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 9,005 |
| Jun 1, 2026 | 1.31 | 1.31 | 1.17 | 1.20 | 1.20 | -8.40% | 28,489 |
| May 29, 2026 | 1.24 | 1.40 | 1.24 | 1.31 | 1.31 | 7.38% | 19,100 |
| May 28, 2026 | 1.22 | 1.29 | 1.18 | 1.22 | 1.22 | -6.15% | 19,910 |
| May 27, 2026 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 62,101 |
| May 26, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 4,200 |
| May 25, 2026 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -3.08% | 20,304 |
| May 22, 2026 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 4.00% | 7,887 |
| May 21, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -6.72% | 8,892 |
| May 20, 2026 | 1.30 | 1.34 | 1.25 | 1.34 | 1.34 | -0.74% | 5,021 |
| May 19, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -6.90% | 27,150 |
| May 15, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | - | 10,400 |
| May 14, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -6.45% | 30,729 |
| May 13, 2026 | 1.50 | 1.55 | 1.47 | 1.55 | 1.55 | 6.90% | 40,600 |
| May 12, 2026 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | - | 12,794 |
| May 11, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 3.57% | 25,100 |
| May 8, 2026 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 27,200 |