Titiminas Silver Inc. (TSXV:TITI)
Canada · Delayed Price · Currency is CAD 1.160
-0.030 (-2.52%)
At close: Jun 9, 2026
Titiminas Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | -2.68% | 38,505 |
| May 6, 2026 | 1.50 | 1.50 | 1.40 | 1.49 | 1.49 | 6.43% | 33,400 |
| May 5, 2026 | 1.20 | 1.50 | 1.20 | 1.40 | 1.40 | 19.66% | 88,975 |
| May 4, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 26,800 |
| May 1, 2026 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | -4.00% | 23,901 |
| Apr 30, 2026 | 1.34 | 1.34 | 1.15 | 1.25 | 1.25 | -6.72% | 99,310 |
| Apr 29, 2026 | 1.40 | 1.40 | 1.25 | 1.34 | 1.34 | -7.59% | 78,701 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | 5,141 |
| Apr 27, 2026 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -6.45% | 24,813 |
| Apr 24, 2026 | 1.60 | 1.64 | 1.55 | 1.55 | 1.55 | -6.06% | 25,300 |
| Apr 23, 2026 | 1.60 | 1.65 | 1.58 | 1.65 | 1.65 | - | 16,501 |
| Apr 22, 2026 | 1.71 | 1.71 | 1.55 | 1.65 | 1.65 | - | 22,901 |
| Apr 21, 2026 | 1.70 | 1.70 | 1.57 | 1.65 | 1.65 | 5.10% | 11,600 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | -7.65% | 22,915 |
| Apr 17, 2026 | 1.60 | 1.74 | 1.60 | 1.70 | 1.70 | - | 5,851 |