Titan Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.400	0.400	0.390	0.400	0.600	43,000
2023-12-04	0.400	0.400	0.400	0.400	0.600	5,333
2023-12-01	0.400	0.400	0.400	0.400	0.600	3,267
2023-11-30	0.380	0.420	0.380	0.400	0.600	11,400
2023-11-29	0.400	0.400	0.400	0.400	0.600	54,267
2023-11-28	0.395	0.395	0.380	0.380	0.570	19,267
2023-11-27	0.390	0.395	0.390	0.395	0.593	3,667
2023-11-24	0.395	0.395	0.395	0.395	0.593	533
2023-11-23	0.390	0.390	0.390	0.390	0.585	667
2023-11-22	0.410	0.410	0.400	0.400	0.600	9,467
2023-11-21	0.390	0.390	0.390	0.390	0.585	1,600
2023-11-20	0.390	0.390	0.390	0.390	0.585	3,333
2023-11-17	0.390	0.390	0.390	0.390	0.585	0
2023-11-16	0.390	0.390	0.390	0.390	0.585	1,333
2023-11-15	0.415	0.415	0.415	0.415	0.623	400
2023-11-14	0.430	0.460	0.395	0.400	0.600	48,800
2023-11-13	0.410	0.420	0.410	0.420	0.630	4,800
2023-11-10	0.410	0.410	0.410	0.410	0.615	2,333
2023-11-09	0.405	0.410	0.400	0.410	0.615	6,600
2023-11-08	0.390	0.400	0.385	0.400	0.600	72,733
2023-11-07	0.415	0.415	0.415	0.415	0.623	1,667
2023-11-06	0.395	0.415	0.390	0.415	0.623	30,333
2023-11-03	0.395	0.395	0.395	0.395	0.593	1,133
2023-11-02	0.395	0.395	0.385	0.395	0.593	34,267
2023-11-01	0.410	0.410	0.410	0.410	0.615	0
2023-10-31	0.410	0.410	0.410	0.410	0.615	16,733
2023-10-30	0.425	0.425	0.400	0.400	0.600	46,800
2023-10-27	0.425	0.425	0.425	0.425	0.638	0
2023-10-26	0.450	0.450	0.425	0.425	0.638	9,333
2023-10-25	0.425	0.425	0.425	0.425	0.638	333
2023-10-24	0.465	0.465	0.445	0.445	0.668	18,200
2023-10-23	0.430	0.470	0.430	0.465	0.698	53,667
2023-10-20	0.390	0.390	0.390	0.390	0.585	2,800
2023-10-19	0.410	0.410	0.410	0.410	0.615	0
2023-10-18	0.410	0.410	0.410	0.410	0.615	0
2023-10-17	0.385	0.410	0.385	0.410	0.615	4,867
2023-10-16	0.380	0.390	0.380	0.390	0.585	2,400
2023-10-13	0.400	0.400	0.400	0.400	0.600	7,733
2023-10-12	0.395	0.395	0.395	0.395	0.593	267
2023-10-11	0.395	0.395	0.395	0.395	0.593	0
2023-10-10	0.400	0.400	0.395	0.395	0.593	3,467
2023-10-06	0.395	0.395	0.390	0.390	0.585	6,333
2023-10-05	0.400	0.420	0.400	0.420	0.630	3,000
2023-10-04	0.460	0.460	0.420	0.420	0.630	10,333
2023-10-03	0.405	0.405	0.405	0.405	0.608	0
2023-10-02	0.405	0.405	0.405	0.405	0.608	0
2023-09-29	0.405	0.405	0.405	0.405	0.608	1,000
2023-09-28	0.420	0.420	0.420	0.420	0.630	0
2023-09-27	0.420	0.420	0.420	0.420	0.630	0
2023-09-26	0.415	0.420	0.415	0.420	0.630	2,133
2023-09-25	0.440	0.460	0.440	0.460	0.690	3,333
2023-09-22	0.440	0.440	0.440	0.440	0.660	0
2023-09-21	0.440	0.440	0.440	0.440	0.660	333
2023-09-20	0.420	0.470	0.420	0.470	0.705	7,333
2023-09-19	0.420	0.420	0.420	0.420	0.630	600
2023-09-18	0.420	0.420	0.410	0.410	0.615	7,133
2023-09-15	0.410	0.410	0.410	0.410	0.615	2,867
2023-09-14	0.385	0.420	0.385	0.420	0.630	18,800
2023-09-13	0.400	0.400	0.395	0.395	0.593	2,000
2023-09-12	0.395	0.415	0.395	0.395	0.593	3,733

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	0.0100 CAD
2022-12-29	0.0100 CAD
2022-09-28	0.0100 CAD
2022-06-29	0.0100 CAD
2022-03-30	0.0100 CAD
2021-12-29	0.0100 CAD
2021-09-28	0.0100 CAD

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