Titan Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.500	0.500	0.495	0.495	0.603	4,133
2022-12-20	0.480	0.500	0.480	0.500	0.609	28,333
2022-12-19	0.510	0.510	0.490	0.500	0.609	68,667
2022-12-16	0.490	0.500	0.490	0.500	0.609	4,533
2022-12-15	0.480	0.520	0.480	0.490	0.597	47,133
2022-12-14	0.475	0.480	0.430	0.480	0.585	66,400
2022-12-13	0.450	0.465	0.440	0.465	0.567	11,067
2022-12-12	0.480	0.480	0.450	0.450	0.548	56,333
2022-12-09	0.495	0.495	0.495	0.495	0.603	667
2022-12-08	0.485	0.500	0.485	0.500	0.609	5,733
2022-12-07	0.480	0.480	0.460	0.465	0.567	51,933
2022-12-06	0.480	0.480	0.480	0.480	0.585	9,333
2022-12-05	0.490	0.490	0.490	0.490	0.597	12,000
2022-12-02	0.500	0.530	0.480	0.480	0.585	37,533
2022-12-01	0.510	0.530	0.490	0.490	0.597	4,400
2022-11-30	0.500	0.530	0.490	0.495	0.603	9,133
2022-11-29	0.500	0.510	0.480	0.500	0.609	13,733
2022-11-28	0.520	0.540	0.500	0.530	0.646	6,600
2022-11-25	0.560	0.560	0.560	0.560	0.683	0
2022-11-24	0.550	0.560	0.550	0.560	0.683	5,133
2022-11-23	0.510	0.550	0.510	0.550	0.670	6,133
2022-11-22	0.550	0.560	0.530	0.530	0.646	2,067
2022-11-21	0.500	0.500	0.500	0.500	0.609	6,800
2022-11-18	0.500	0.500	0.500	0.500	0.609	67
2022-11-17	0.500	0.500	0.500	0.500	0.609	6,667
2022-11-16	0.490	0.500	0.490	0.500	0.609	6,200
2022-11-15	0.480	0.485	0.480	0.480	0.585	8,667
2022-11-14	0.500	0.520	0.500	0.500	0.609	16,800
2022-11-11	0.500	0.505	0.480	0.505	0.615	19,000
2022-11-10	0.500	0.500	0.500	0.500	0.609	7,000
2022-11-09	0.500	0.510	0.500	0.510	0.622	10,667
2022-11-08	0.530	0.550	0.520	0.520	0.634	2,667
2022-11-07	0.510	0.530	0.500	0.510	0.622	41,800
2022-11-04	0.510	0.510	0.510	0.510	0.622	0
2022-11-03	0.485	0.510	0.485	0.510	0.622	36,333
2022-11-02	0.500	0.500	0.485	0.485	0.591	14,400
2022-11-01	0.520	0.520	0.500	0.500	0.609	17,000
2022-10-31	0.520	0.520	0.520	0.520	0.634	0
2022-10-28	0.520	0.520	0.520	0.520	0.634	0
2022-10-27	0.520	0.520	0.520	0.520	0.634	3,200
2022-10-26	0.510	0.530	0.510	0.530	0.646	11,000
2022-10-25	0.530	0.530	0.530	0.530	0.646	0
2022-10-24	0.530	0.530	0.530	0.530	0.646	0
2022-10-21	0.530	0.530	0.530	0.530	0.646	4,000
2022-10-20	0.530	0.540	0.530	0.540	0.658	3,667
2022-10-19	0.550	0.550	0.550	0.550	0.670	0
2022-10-18	0.550	0.550	0.550	0.550	0.670	0
2022-10-17	0.550	0.550	0.550	0.550	0.670	1,733
2022-10-14	0.550	0.550	0.550	0.550	0.670	67
2022-10-13	0.550	0.550	0.550	0.550	0.670	2,333
2022-10-12	0.560	0.560	0.540	0.540	0.658	1,400
2022-10-11	0.540	0.560	0.540	0.550	0.670	12,067
2022-10-07	0.510	0.510	0.500	0.500	0.609	2,000
2022-10-06	0.500	0.500	0.500	0.500	0.609	0
2022-10-05	0.520	0.520	0.500	0.500	0.609	2,667
2022-10-04	0.560	0.560	0.560	0.560	0.683	333
2022-10-03	0.520	0.540	0.520	0.520	0.634	22,333
2022-09-30	0.560	0.560	0.530	0.530	0.646	1,667
2022-09-29	0.550	0.550	0.530	0.530	0.646	4,733
2022-09-28	0.570	0.570	0.520	0.540	0.658	56,667

← NewerPage 17 of 21 · 1,260 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.