Titan Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.69	2.79	2.64	2.71	2.71	0.74%	142,900
Apr 30, 2026	2.55	2.75	2.55	2.69	2.69	7.17%	421,718
Apr 29, 2026	2.55	2.60	2.49	2.51	2.51	-2.71%	245,580
Apr 28, 2026	2.63	2.67	2.56	2.58	2.58	-3.01%	133,528
Apr 27, 2026	2.56	2.71	2.56	2.66	2.66	1.53%	188,433
Apr 24, 2026	2.59	2.64	2.56	2.62	2.62	1.16%	101,355
Apr 23, 2026	2.65	2.73	2.55	2.59	2.59	-3.00%	245,309
Apr 22, 2026	2.70	2.80	2.65	2.67	2.67	-0.37%	168,817
Apr 21, 2026	2.80	2.86	2.64	2.68	2.68	-3.25%	158,393
Apr 20, 2026	2.85	2.88	2.76	2.77	2.77	-2.46%	202,107
Apr 17, 2026	2.90	2.98	2.84	2.84	2.84	1.43%	199,277
Apr 16, 2026	2.91	2.98	2.79	2.80	2.80	-1.41%	272,229
Apr 15, 2026	2.96	2.98	2.79	2.84	2.84	-4.05%	244,896
Apr 14, 2026	2.90	3.05	2.82	2.96	2.96	4.96%	172,403
Apr 13, 2026	2.74	2.86	2.68	2.82	2.82	2.17%	116,762
Apr 10, 2026	2.91	2.94	2.72	2.76	2.76	-3.16%	109,897
Apr 9, 2026	2.82	2.93	2.82	2.85	2.85	-0.70%	120,922
Apr 8, 2026	2.95	3.03	2.84	2.87	2.87	5.51%	175,697
Apr 7, 2026	2.90	2.90	2.70	2.72	2.72	-5.88%	158,940
Apr 6, 2026	2.97	2.98	2.85	2.89	2.89	-3.67%	158,700
Apr 2, 2026	3.00	3.09	2.91	3.00	3.00	-5.06%	125,590
Apr 1, 2026	3.05	3.35	2.97	3.16	3.16	6.40%	299,012
Mar 31, 2026	2.74	3.03	2.71	2.97	2.97	12.50%	170,857
Mar 30, 2026	2.84	2.90	2.53	2.64	2.64	-5.04%	309,658
Mar 27, 2026	2.76	2.83	2.69	2.78	2.78	0.36%	124,376
Mar 26, 2026	2.79	2.95	2.70	2.77	2.77	-2.81%	156,974
Mar 25, 2026	2.87	3.01	2.81	2.85	2.85	2.52%	175,808
Mar 24, 2026	2.80	2.87	2.73	2.78	2.78	-1.77%	223,833
Mar 23, 2026	2.57	2.91	2.52	2.83	2.83	11.86%	385,425
Mar 20, 2026	2.81	2.83	2.48	2.53	2.53	-8.00%	491,529
Mar 19, 2026	3.00	3.03	2.62	2.75	2.75	-9.84%	490,470
Mar 18, 2026	3.33	3.33	3.02	3.05	3.05	-8.41%	511,244
Mar 17, 2026	3.39	3.42	3.25	3.33	3.33	0.91%	269,720
Mar 16, 2026	3.31	3.44	3.29	3.30	3.30	-2.37%	382,969
Mar 13, 2026	3.56	3.62	3.32	3.38	3.38	-3.98%	291,843
Mar 12, 2026	3.64	3.65	3.47	3.52	3.52	-2.76%	226,534
Mar 11, 2026	3.65	3.80	3.60	3.62	3.62	-3.72%	220,917
Mar 10, 2026	3.58	3.87	3.57	3.76	3.76	6.21%	279,234
Mar 9, 2026	3.57	3.64	3.35	3.54	3.54	-2.21%	365,631
Mar 6, 2026	3.77	3.82	3.62	3.62	3.62	-6.22%	252,239
Mar 5, 2026	4.04	4.07	3.76	3.86	3.86	-4.69%	254,633
Mar 4, 2026	4.02	4.13	3.90	4.05	4.05	2.27%	170,047
Mar 3, 2026	3.95	4.05	3.73	3.96	3.96	-3.88%	312,271
Mar 2, 2026	4.28	4.35	4.11	4.12	4.12	-5.50%	470,492
Feb 27, 2026	3.96	4.41	3.90	4.36	4.36	9.55%	573,186
Feb 26, 2026	3.63	3.98	3.56	3.98	3.98	9.94%	331,804
Feb 25, 2026	3.70	3.80	3.60	3.62	3.62	-1.36%	403,255
Feb 24, 2026	3.35	3.69	3.35	3.67	3.67	6.38%	526,597
Feb 23, 2026	3.49	3.59	3.36	3.45	3.45	0.29%	286,509
Feb 20, 2026	3.54	3.75	3.41	3.44	3.44	-2.82%	355,529