Titan Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.590	0.590	0.590	0.590	0.654	0
2022-06-29	0.630	0.630	0.590	0.590	0.654	13,600
2022-06-28	0.560	0.590	0.560	0.580	0.587	10,667
2022-06-27	0.580	0.580	0.580	0.580	0.587	8,333
2022-06-24	0.570	0.570	0.570	0.570	0.577	667
2022-06-23	0.570	0.570	0.560	0.560	0.567	18,667
2022-06-22	0.610	0.610	0.600	0.600	0.607	50,733
2022-06-21	0.590	0.610	0.590	0.600	0.607	9,333
2022-06-20	0.640	0.640	0.590	0.590	0.597	20,400
2022-06-17	0.630	0.650	0.630	0.630	0.637	2,667
2022-06-16	0.630	0.660	0.590	0.590	0.597	10,800
2022-06-15	0.620	0.620	0.620	0.620	0.627	4,000
2022-06-14	0.660	0.660	0.660	0.660	0.668	4,733
2022-06-13	0.620	0.680	0.620	0.660	0.668	12,067
2022-06-10	0.690	0.700	0.690	0.700	0.708	1,333
2022-06-09	0.700	0.700	0.700	0.700	0.708	7,333
2022-06-08	0.680	0.690	0.680	0.690	0.698	39,533
2022-06-07	0.680	0.680	0.680	0.680	0.688	0
2022-06-06	0.660	0.680	0.660	0.680	0.688	9,000
2022-06-03	0.670	0.670	0.660	0.670	0.678	26,667
2022-06-02	0.660	0.670	0.660	0.670	0.678	8,733
2022-06-01	0.640	0.640	0.640	0.640	0.648	0
2022-05-31	0.640	0.640	0.640	0.640	0.648	0
2022-05-30	0.640	0.640	0.640	0.640	0.648	67
2022-05-27	0.640	0.640	0.640	0.640	0.648	1,000
2022-05-26	0.650	0.650	0.650	0.650	0.658	667
2022-05-25	0.610	0.650	0.610	0.650	0.658	3,667
2022-05-24	0.610	0.610	0.580	0.580	0.587	2,333
2022-05-20	0.620	0.620	0.610	0.610	0.617	1,000
2022-05-19	0.630	0.630	0.630	0.630	0.637	667
2022-05-18	0.620	0.620	0.600	0.610	0.617	1,667
2022-05-17	0.630	0.660	0.630	0.660	0.668	8,733
2022-05-16	0.620	0.620	0.590	0.590	0.597	15,867
2022-05-13	0.600	0.600	0.600	0.600	0.607	2,600
2022-05-12	0.610	0.610	0.560	0.580	0.587	151,133
2022-05-11	0.630	0.640	0.630	0.630	0.637	77,200
2022-05-10	0.680	0.690	0.615	0.630	0.637	95,400
2022-05-09	0.660	0.660	0.650	0.650	0.658	14,667
2022-05-06	0.680	0.680	0.680	0.680	0.688	10,000
2022-05-05	0.690	0.690	0.680	0.680	0.688	4,733
2022-05-04	0.700	0.700	0.700	0.700	0.708	667
2022-05-03	0.710	0.710	0.710	0.710	0.718	33,400
2022-05-02	0.680	0.690	0.670	0.690	0.698	46,267
2022-04-29	0.690	0.690	0.680	0.680	0.688	4,333
2022-04-28	0.710	0.710	0.690	0.690	0.698	4,267
2022-04-27	0.690	0.740	0.690	0.730	0.739	12,467
2022-04-26	0.730	0.730	0.710	0.710	0.718	33,667
2022-04-25	0.690	0.700	0.690	0.700	0.708	12,333
2022-04-22	0.750	0.750	0.730	0.730	0.739	8,933
2022-04-21	0.770	0.780	0.740	0.740	0.749	85,467
2022-04-20	0.750	0.750	0.750	0.750	0.759	2,733
2022-04-19	0.760	0.790	0.750	0.750	0.759	47,733
2022-04-18	0.760	0.790	0.750	0.790	0.799	58,267
2022-04-14	0.750	0.760	0.740	0.740	0.749	50,933
2022-04-13	0.700	0.700	0.690	0.700	0.708	75,000
2022-04-12	0.700	0.700	0.690	0.690	0.698	18,667
2022-04-11	0.690	0.690	0.690	0.690	0.698	14,267
2022-04-08	0.710	0.710	0.690	0.690	0.698	118,400
2022-04-07	0.720	0.720	0.720	0.720	0.728	3,000
2022-04-06	0.740	0.750	0.710	0.750	0.759	38,333

← NewerPage 19 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.