Titiminas Silver Inc. (TSXV:TITI)
Canada · Delayed Price · Currency is CAD 0.8600
-0.0200 (-2.27%)
At close: Aug 7, 2026
Titiminas Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 2.33% | 39,800 |
| Aug 7, 2026 | 0.85 | 0.95 | 0.85 | 0.86 | 0.86 | -2.27% | 85,005 |
| Aug 6, 2026 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 6.02% | 37,500 |
| Aug 5, 2026 | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | - | 5,500 |
| Aug 4, 2026 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | 6.41% | 28,875 |
| Jul 31, 2026 | 0.81 | 0.84 | 0.78 | 0.78 | 0.78 | -2.50% | 29,600 |
| Jul 30, 2026 | 0.79 | 0.87 | 0.79 | 0.80 | 0.80 | 2.56% | 19,460 |
| Jul 29, 2026 | 0.86 | 0.96 | 0.78 | 0.78 | 0.78 | -8.24% | 21,419 |
| Jul 28, 2026 | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -5.56% | 18,000 |
| Jul 27, 2026 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | -6.25% | 5,573 |
| Jul 24, 2026 | 0.91 | 1.00 | 0.91 | 0.96 | 0.96 | 1.05% | 4,500 |
| Jul 23, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -3.06% | 1,000 |
| Jul 22, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.16% | 32,400 |
| Jul 21, 2026 | 0.87 | 0.97 | 0.87 | 0.95 | 0.95 | 13.10% | 129,900 |
| 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 |