Titiminas Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.88	0.88	0.82	0.85	0.85	-3.41%	11,000
Aug 17, 2026	0.88	0.88	0.85	0.88	0.88	1.15%	10,600
Aug 14, 2026	0.88	0.90	0.87	0.87	0.87	-1.14%	9,000
Aug 13, 2026	0.92	0.92	0.88	0.88	0.88	-4.35%	18,500
Aug 12, 2026	0.90	0.93	0.90	0.92	0.92	4.55%	35,350
Aug 11, 2026	0.88	0.88	0.88	0.88	0.88	-	10,500
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