Titan Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.560	0.560	0.560	0.560	0.621	0
2022-09-26	0.580	0.650	0.560	0.560	0.621	55,667
2022-09-23	0.540	0.590	0.540	0.570	0.632	12,333
2022-09-22	0.560	0.560	0.550	0.550	0.610	1,533
2022-09-21	0.570	0.570	0.560	0.560	0.621	1,467
2022-09-20	0.530	0.550	0.530	0.550	0.610	3,867
2022-09-19	0.410	0.530	0.410	0.510	0.565	85,000
2022-09-16	0.530	0.550	0.530	0.550	0.610	733
2022-09-15	0.560	0.560	0.540	0.550	0.610	23,800
2022-09-14	0.550	0.570	0.550	0.560	0.621	1,667
2022-09-13	0.530	0.570	0.520	0.540	0.599	21,667
2022-09-12	0.530	0.575	0.500	0.570	0.632	25,333
2022-09-09	0.590	0.590	0.520	0.520	0.576	30,400
2022-09-08	0.560	0.590	0.560	0.590	0.654	2,333
2022-09-07	0.580	0.590	0.580	0.590	0.654	3,133
2022-09-06	0.540	0.610	0.530	0.570	0.632	24,533
2022-09-02	0.500	0.500	0.500	0.500	0.554	67
2022-09-01	0.520	0.520	0.500	0.500	0.554	8,000
2022-08-31	0.500	0.530	0.500	0.520	0.576	15,867
2022-08-30	0.550	0.550	0.550	0.550	0.610	0
2022-08-29	0.500	0.550	0.490	0.550	0.610	81,467
2022-08-26	0.500	0.500	0.500	0.500	0.554	1,667
2022-08-25	0.520	0.520	0.500	0.500	0.554	11,133
2022-08-24	0.510	0.510	0.510	0.510	0.565	0
2022-08-23	0.510	0.510	0.510	0.510	0.565	0
2022-08-22	0.510	0.510	0.510	0.510	0.565	1,600
2022-08-19	0.510	0.510	0.510	0.510	0.565	0
2022-08-18	0.520	0.520	0.510	0.510	0.565	23,533
2022-08-17	0.560	0.560	0.520	0.540	0.599	6,200
2022-08-16	0.590	0.590	0.540	0.540	0.599	22,467
2022-08-15	0.530	0.580	0.520	0.580	0.643	72,067
2022-08-12	0.520	0.540	0.520	0.540	0.599	3,667
2022-08-11	0.485	0.540	0.485	0.520	0.576	49,867
2022-08-10	0.510	0.510	0.510	0.510	0.565	77,867
2022-08-09	0.460	0.530	0.460	0.530	0.588	37,000
2022-08-08	0.460	0.460	0.460	0.460	0.510	200
2022-08-05	0.460	0.460	0.460	0.460	0.510	0
2022-08-04	0.440	0.460	0.440	0.460	0.510	3,000
2022-08-03	0.455	0.470	0.450	0.470	0.521	14,600
2022-08-02	0.470	0.470	0.450	0.470	0.521	20,467
2022-07-29	0.490	0.500	0.470	0.480	0.532	6,000
2022-07-28	0.500	0.510	0.460	0.510	0.565	11,200
2022-07-27	0.470	0.490	0.470	0.490	0.543	24,533
2022-07-26	0.470	0.470	0.435	0.435	0.482	11,333
2022-07-25	0.470	0.470	0.470	0.470	0.521	6,333
2022-07-22	0.470	0.475	0.470	0.475	0.527	51,000
2022-07-21	0.520	0.520	0.470	0.470	0.521	21,400
2022-07-20	0.520	0.520	0.510	0.510	0.565	26,333
2022-07-19	0.530	0.530	0.530	0.530	0.588	2,467
2022-07-18	0.550	0.550	0.510	0.510	0.565	16,667
2022-07-15	0.550	0.550	0.550	0.550	0.610	5,800
2022-07-14	0.560	0.560	0.540	0.550	0.610	33,333
2022-07-13	0.560	0.570	0.560	0.570	0.632	18,667
2022-07-12	0.590	0.590	0.590	0.590	0.654	0
2022-07-11	0.590	0.590	0.590	0.590	0.654	17,000
2022-07-08	0.590	0.590	0.590	0.590	0.654	4,000
2022-07-07	0.550	0.580	0.550	0.580	0.643	25,200
2022-07-06	0.560	0.570	0.560	0.570	0.632	3,000
2022-07-05	0.580	0.580	0.560	0.560	0.621	7,333
2022-07-04	0.580	0.580	0.580	0.580	0.643	1,200

← NewerPage 18 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.