Titan Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.630	0.640	0.590	0.620	0.850	8,733
2023-03-20	0.650	0.660	0.640	0.640	0.878	45,000
2023-03-17	0.620	0.640	0.610	0.640	0.878	10,133
2023-03-16	0.610	0.610	0.600	0.600	0.823	1,667
2023-03-15	0.580	0.580	0.570	0.570	0.782	3,800
2023-03-14	0.600	0.600	0.600	0.600	0.823	2,133
2023-03-13	0.570	0.570	0.560	0.570	0.782	5,667
2023-03-10	0.580	0.580	0.560	0.560	0.768	5,867
2023-03-09	0.590	0.610	0.570	0.610	0.837	1,667
2023-03-08	0.620	0.620	0.610	0.610	0.837	7,867
2023-03-07	0.660	0.660	0.620	0.630	0.864	4,867
2023-03-06	0.630	0.630	0.590	0.610	0.837	5,067
2023-03-03	0.570	0.570	0.570	0.570	0.782	200
2023-03-02	0.580	0.580	0.570	0.570	0.782	4,133
2023-03-01	0.570	0.580	0.570	0.580	0.795	6,867
2023-02-28	0.600	0.600	0.580	0.580	0.795	4,000
2023-02-27	0.630	0.630	0.600	0.600	0.823	5,733
2023-02-24	0.630	0.630	0.610	0.610	0.837	1,800
2023-02-23	0.650	0.660	0.630	0.630	0.864	12,667
2023-02-22	0.640	0.660	0.640	0.650	0.891	8,333
2023-02-21	0.640	0.650	0.640	0.640	0.878	28,067
2023-02-17	0.710	0.760	0.635	0.640	0.878	335,067
2023-02-16	0.510	0.770	0.500	0.670	0.919	119,200
2023-02-15	0.510	0.510	0.510	0.510	0.699	333
2023-02-14	0.520	0.520	0.500	0.510	0.699	8,600
2023-02-13	0.510	0.510	0.510	0.510	0.699	0
2023-02-10	0.500	0.510	0.500	0.510	0.699	20,333
2023-02-09	0.520	0.520	0.520	0.520	0.713	10,333
2023-02-08	0.520	0.520	0.500	0.500	0.686	17,133
2023-02-07	0.520	0.530	0.520	0.520	0.713	20,000
2023-02-06	0.510	0.530	0.485	0.485	0.665	51,067
2023-02-03	0.520	0.520	0.520	0.520	0.713	25,333
2023-02-02	0.510	0.510	0.510	0.510	0.699	3,667
2023-02-01	0.490	0.490	0.490	0.490	0.672	1,133
2023-01-31	0.510	0.510	0.500	0.500	0.686	26,333
2023-01-30	0.500	0.500	0.500	0.500	0.686	11,400
2023-01-27	0.500	0.500	0.500	0.500	0.686	26,667
2023-01-26	0.500	0.500	0.495	0.495	0.679	23,333
2023-01-25	0.470	0.480	0.470	0.480	0.658	3,333
2023-01-24	0.475	0.475	0.445	0.470	0.645	22,067
2023-01-23	0.500	0.500	0.450	0.490	0.672	15,067
2023-01-20	0.490	0.490	0.490	0.490	0.672	1,333
2023-01-19	0.490	0.490	0.490	0.490	0.672	667
2023-01-18	0.500	0.500	0.500	0.500	0.686	400
2023-01-17	0.490	0.490	0.490	0.490	0.672	6,133
2023-01-16	0.500	0.510	0.490	0.510	0.699	5,667
2023-01-13	0.520	0.530	0.500	0.510	0.699	27,133
2023-01-12	0.500	0.500	0.500	0.500	0.686	0
2023-01-11	0.500	0.520	0.490	0.500	0.686	9,933
2023-01-10	0.495	0.495	0.495	0.495	0.679	1,333
2023-01-09	0.510	0.510	0.490	0.490	0.672	9,067
2023-01-06	0.445	0.480	0.420	0.480	0.658	8,867
2023-01-05	0.440	0.550	0.435	0.460	0.631	72,067
2023-01-04	0.470	0.470	0.470	0.470	0.645	267
2023-01-03	0.470	0.470	0.470	0.470	0.645	200
2022-12-30	0.470	0.470	0.470	0.470	0.645	0
2022-12-29	0.480	0.480	0.470	0.470	0.645	8,333
2022-12-28	0.455	0.470	0.450	0.455	0.555	14,133
2022-12-23	0.450	0.450	0.450	0.450	0.548	0
2022-12-22	0.500	0.500	0.450	0.450	0.548	24,333

← NewerPage 16 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.