Titan Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.478	0.480	0.435	0.460	0.460	1,532,122
2025-02-24	0.495	0.495	0.465	0.475	0.475	321,260
2025-02-21	0.495	0.495	0.480	0.490	0.490	667,694
2025-02-20	0.495	0.500	0.485	0.495	0.495	526,857
2025-02-19	0.495	0.540	0.485	0.500	0.500	1,557,848
2025-02-18	0.460	0.500	0.450	0.485	0.485	1,966,305
2025-02-17	0.460	0.465	0.445	0.460	0.460	646,955
2025-02-14	0.445	0.465	0.445	0.465	0.465	1,088,924
2025-02-13	0.450	0.465	0.435	0.450	0.450	740,906
2025-02-12	0.475	0.475	0.440	0.445	0.445	373,963
2025-02-11	0.445	0.485	0.445	0.475	0.475	945,210
2025-02-10	0.445	0.455	0.440	0.450	0.450	102,352
2025-02-07	0.410	0.455	0.410	0.450	0.450	1,943,082
2025-02-06	0.445	0.455	0.440	0.450	0.450	1,475,515
2025-02-05	0.405	0.445	0.405	0.445	0.445	517,068
2025-02-04	0.410	0.420	0.395	0.400	0.400	615,757
2025-02-03	0.440	0.440	0.395	0.395	0.395	206,398
2025-01-31	0.405	0.455	0.405	0.440	0.440	2,028,145
2025-01-30	0.415	0.415	0.405	0.405	0.405	526,061
2025-01-29	0.420	0.435	0.410	0.420	0.420	632,360
2025-01-28	0.405	0.420	0.403	0.420	0.420	419,188
2025-01-24	0.385	0.410	0.385	0.410	0.410	938,963
2025-01-23	0.380	0.385	0.375	0.385	0.385	4,329
2025-01-22	0.390	0.390	0.385	0.385	0.385	767,222
2025-01-21	0.390	0.390	0.380	0.390	0.390	174,305
2025-01-20	0.390	0.395	0.380	0.395	0.395	593,070
2025-01-17	0.395	0.395	0.385	0.385	0.385	400,346
2025-01-16	0.385	0.400	0.380	0.395	0.395	418,579
2025-01-15	0.385	0.390	0.365	0.380	0.380	557,848
2025-01-14	0.400	0.400	0.380	0.380	0.380	181,946
2025-01-13	0.395	0.435	0.385	0.405	0.405	1,098,072
2025-01-10	0.375	0.395	0.370	0.395	0.395	376,406
2025-01-09	0.370	0.375	0.370	0.370	0.370	390,695
2025-01-08	0.375	0.375	0.350	0.370	0.370	185,708
2025-01-07	0.380	0.380	0.380	0.380	0.380	1,104
2025-01-06	0.375	0.375	0.375	0.375	0.375	2,081
2025-01-03	0.378	0.390	0.375	0.380	0.380	19,370
2025-01-02	0.365	0.380	0.360	0.380	0.380	410,255
2024-12-31	0.390	0.390	0.370	0.380	0.380	638,500
2024-12-30	0.360	0.395	0.350	0.380	0.380	740,634
2024-12-27	0.340	0.365	0.340	0.365	0.365	191,115
2024-12-24	0.330	0.330	0.325	0.330	0.330	443,044
2024-12-23	0.340	0.340	0.330	0.340	0.340	393,494
2024-12-20	0.340	0.360	0.335	0.345	0.345	413,736
2024-12-19	0.340	0.340	0.325	0.335	0.335	590,989
2024-12-18	0.360	0.360	0.350	0.350	0.350	269,008
2024-12-17	0.360	0.360	0.345	0.360	0.360	1,121,105
2024-12-16	0.390	0.390	0.350	0.360	0.360	2,155,629
2024-12-13	0.400	0.400	0.380	0.390	0.390	256,544
2024-12-12	0.400	0.425	0.395	0.410	0.410	856,836
2024-12-11	0.395	0.400	0.380	0.400	0.400	846,813
2024-12-10	0.390	0.405	0.385	0.385	0.385	1,536,458
2024-12-09	0.415	0.415	0.355	0.395	0.395	1,762,863
2024-12-06	0.420	0.435	0.400	0.400	0.400	1,313,218
2024-12-05	0.420	0.450	0.405	0.440	0.440	563,705
2024-12-04	0.500	0.500	0.500	0.500	0.500	0
2024-12-03	0.500	0.500	0.500	0.500	0.500	0
2024-12-02	0.490	0.500	0.465	0.500	0.500	417,513
2024-11-29	0.490	0.495	0.470	0.495	0.495	1,157,882
2024-11-28	0.460	0.490	0.460	0.485	0.485	2,301,841

← NewerPage 8 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.