Titan Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.415	0.420	0.415	0.420	0.630	3,067
2023-09-08	0.400	0.415	0.385	0.405	0.608	4,333
2023-09-07	0.400	0.420	0.400	0.400	0.600	10,333
2023-09-06	0.445	0.480	0.420	0.420	0.630	4,533
2023-09-05	0.445	0.445	0.405	0.445	0.668	22,800
2023-09-01	0.430	0.430	0.430	0.430	0.645	533
2023-08-31	0.430	0.430	0.430	0.430	0.645	667
2023-08-30	0.450	0.450	0.450	0.450	0.675	667
2023-08-29	0.430	0.430	0.425	0.425	0.638	3,800
2023-08-28	0.425	0.425	0.425	0.425	0.638	333
2023-08-25	0.455	0.455	0.455	0.455	0.683	0
2023-08-24	0.455	0.455	0.455	0.455	0.683	867
2023-08-23	0.460	0.460	0.460	0.460	0.690	0
2023-08-22	0.460	0.460	0.460	0.460	0.690	733
2023-08-21	0.460	0.460	0.450	0.450	0.675	4,733
2023-08-18	0.430	0.465	0.430	0.465	0.698	4,200
2023-08-17	0.430	0.430	0.430	0.430	0.645	2,533
2023-08-16	0.420	0.420	0.420	0.420	0.630	1,000
2023-08-15	0.415	0.415	0.410	0.410	0.615	800
2023-08-14	0.430	0.430	0.425	0.425	0.638	800
2023-08-11	0.435	0.435	0.430	0.430	0.645	4,067
2023-08-10	0.410	0.470	0.410	0.470	0.705	1,933
2023-08-09	0.430	0.430	0.430	0.430	0.645	867
2023-08-08	0.435	0.435	0.410	0.410	0.615	20,600
2023-08-04	0.465	0.470	0.465	0.470	0.705	13,267
2023-08-03	0.455	0.460	0.455	0.455	0.683	5,733
2023-08-02	0.440	0.440	0.420	0.420	0.630	667
2023-08-01	0.405	0.455	0.405	0.455	0.683	5,000
2023-07-31	0.430	0.430	0.415	0.415	0.623	2,867
2023-07-28	0.430	0.430	0.430	0.430	0.645	133
2023-07-27	0.435	0.435	0.430	0.430	0.645	1,667
2023-07-26	0.430	0.430	0.430	0.430	0.645	533
2023-07-25	0.460	0.460	0.450	0.450	0.675	3,800
2023-07-24	0.460	0.460	0.440	0.445	0.668	3,800
2023-07-21	0.425	0.425	0.415	0.415	0.623	3,000
2023-07-20	0.425	0.460	0.425	0.460	0.690	2,200
2023-07-19	0.465	0.465	0.450	0.450	0.675	8,000
2023-07-18	0.425	0.425	0.420	0.420	0.630	5,667
2023-07-17	0.405	0.465	0.405	0.450	0.675	3,400
2023-07-14	0.425	0.425	0.420	0.420	0.630	2,000
2023-07-13	0.410	0.445	0.410	0.425	0.638	71,133
2023-07-12	0.380	0.380	0.380	0.380	0.570	0
2023-07-11	0.380	0.380	0.380	0.380	0.570	5,800
2023-07-10	0.380	0.380	0.380	0.380	0.570	467
2023-07-07	0.380	0.380	0.380	0.380	0.570	400
2023-07-06	0.375	0.375	0.350	0.360	0.540	25,133
2023-07-05	0.400	0.400	0.400	0.400	0.600	667
2023-07-04	0.400	0.405	0.380	0.405	0.608	13,800
2023-06-30	0.420	0.420	0.405	0.405	0.608	8,667
2023-06-29	0.425	0.425	0.425	0.425	0.638	1,333
2023-06-28	0.420	0.420	0.420	0.420	0.630	6,800
2023-06-27	0.445	0.445	0.445	0.445	0.668	600
2023-06-26	0.435	0.435	0.435	0.435	0.653	533
2023-06-23	0.430	0.430	0.430	0.430	0.645	333
2023-06-22	0.430	0.430	0.430	0.430	0.645	2,333
2023-06-21	0.410	0.420	0.410	0.420	0.630	3,067
2023-06-20	0.420	0.420	0.420	0.420	0.630	333
2023-06-19	0.420	0.420	0.420	0.420	0.630	34,000
2023-06-16	0.425	0.430	0.420	0.430	0.645	7,467
2023-06-15	0.440	0.440	0.440	0.440	0.660	0

← NewerPage 14 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.