Titan Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.37	2.49	2.29	2.29	2.29	-2.97%	396,040
May 21, 2026	2.32	2.39	2.32	2.36	2.36	-0.42%	158,532
May 20, 2026	2.42	2.46	2.32	2.37	2.37	-0.42%	264,372
May 19, 2026	2.38	2.50	2.37	2.38	2.38	0.42%	252,257
May 18, 2026	2.50	2.52	2.37	2.37	2.37	-5.20%	310,675
May 15, 2026	2.65	2.65	2.49	2.50	2.50	-9.42%	329,035
May 14, 2026	3.03	3.09	2.74	2.76	2.76	-9.80%	373,988
May 13, 2026	2.69	3.22	2.66	3.06	3.06	14.61%	1,022,988
May 12, 2026	2.55	2.74	2.47	2.67	2.67	6.37%	487,311
May 11, 2026	2.52	2.57	2.46	2.51	2.51	-0.79%	299,080
May 8, 2026	2.57	2.63	2.48	2.53	2.53	1.20%	214,086
May 7, 2026	2.56	2.60	2.50	2.50	2.50	-0.40%	190,975
May 6, 2026	2.57	2.69	2.51	2.51	2.51	-0.79%	207,332
May 5, 2026	2.69	2.72	2.53	2.53	2.53	-5.95%	193,946
May 4, 2026	2.67	2.75	2.63	2.69	2.69	-0.74%	115,538
May 1, 2026	2.69	2.79	2.64	2.71	2.71	0.74%	143,419
Apr 30, 2026	2.55	2.75	2.55	2.69	2.69	7.17%	428,117
Apr 29, 2026	2.55	2.60	2.49	2.51	2.51	-2.71%	245,582
Apr 28, 2026	2.63	2.67	2.56	2.58	2.58	-3.01%	134,328
Apr 27, 2026	2.56	2.71	2.56	2.66	2.66	1.53%	190,207
Apr 24, 2026	2.59	2.64	2.56	2.62	2.62	1.16%	102,256
Apr 23, 2026	2.65	2.73	2.55	2.59	2.59	-3.00%	245,499
Apr 22, 2026	2.70	2.80	2.65	2.67	2.67	-0.37%	169,390
Apr 21, 2026	2.80	2.86	2.64	2.68	2.68	-3.25%	158,634
Apr 20, 2026	2.85	2.88	2.76	2.77	2.77	-2.46%	204,299
Apr 17, 2026	2.90	2.98	2.84	2.84	2.84	1.43%	209,775
Apr 16, 2026	2.91	2.98	2.79	2.80	2.80	-1.41%	274,276
Apr 15, 2026	2.96	2.98	2.79	2.84	2.84	-4.05%	251,964
Apr 14, 2026	2.90	3.05	2.82	2.96	2.96	4.96%	175,945
Apr 13, 2026	2.74	2.86	2.68	2.82	2.82	2.17%	120,397
Apr 10, 2026	2.91	2.94	2.72	2.76	2.76	-3.16%	113,929
Apr 9, 2026	2.82	2.93	2.82	2.85	2.85	-0.70%	125,745
Apr 8, 2026	2.95	3.03	2.84	2.87	2.87	5.51%	179,473
Apr 7, 2026	2.90	2.90	2.70	2.72	2.72	-5.88%	167,731
Apr 6, 2026	2.97	2.98	2.85	2.89	2.89	-3.67%	160,927
Apr 2, 2026	3.00	3.09	2.91	3.00	3.00	-5.06%	131,458
Apr 1, 2026	3.05	3.35	2.97	3.16	3.16	6.40%	304,372
Mar 31, 2026	2.74	3.03	2.71	2.97	2.97	12.50%	172,821
Mar 30, 2026	2.84	2.90	2.53	2.64	2.64	-5.04%	311,568
Mar 27, 2026	2.76	2.83	2.69	2.78	2.78	0.36%	126,291
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%	175,814
Mar 24, 2026	2.80	2.87	2.73	2.78	2.78	-1.77%	244,681
Mar 23, 2026	2.57	2.91	2.52	2.83	2.83	11.86%	415,817
Mar 20, 2026	2.81	2.83	2.48	2.53	2.53	-8.00%	498,203
Mar 19, 2026	3.00	3.03	2.62	2.75	2.75	-9.84%	494,664
Mar 18, 2026	3.33	3.33	3.02	3.05	3.05	-8.41%	513,245
Mar 17, 2026	3.39	3.42	3.25	3.33	3.33	0.91%	270,938
Mar 16, 2026	3.31	3.44	3.29	3.30	3.30	-2.37%	386,010
Mar 13, 2026	3.56	3.62	3.32	3.38	3.38	-3.98%	296,064