Titan Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.750	0.750	0.740	0.740	0.749	36,000
2022-04-04	0.740	0.790	0.740	0.750	0.759	84,333
2022-04-01	0.730	0.750	0.730	0.740	0.749	14,133
2022-03-31	0.700	0.700	0.700	0.700	0.708	67,333
2022-03-30	0.700	0.710	0.700	0.700	0.708	52,267
2022-03-29	0.650	0.700	0.650	0.700	0.657	9,333
2022-03-28	0.690	0.690	0.680	0.690	0.648	1,467
2022-03-25	0.690	0.690	0.690	0.690	0.648	1,067
2022-03-24	0.670	0.670	0.670	0.670	0.629	3,733
2022-03-23	0.700	0.700	0.660	0.680	0.638	38,733
2022-03-22	0.680	0.700	0.680	0.680	0.638	38,933
2022-03-21	0.680	0.710	0.680	0.710	0.666	53,533
2022-03-18	0.660	0.710	0.660	0.700	0.657	33,733
2022-03-17	0.700	0.720	0.680	0.710	0.666	28,200
2022-03-16	0.650	0.650	0.650	0.650	0.610	200
2022-03-15	0.660	0.680	0.650	0.650	0.610	85,733
2022-03-14	0.680	0.680	0.660	0.660	0.619	24,333
2022-03-11	0.720	0.720	0.720	0.720	0.676	400
2022-03-10	0.740	0.740	0.720	0.720	0.676	116,467
2022-03-09	0.760	0.760	0.740	0.740	0.695	21,533
2022-03-08	0.740	0.790	0.740	0.770	0.723	78,533
2022-03-07	0.760	0.760	0.710	0.740	0.695	23,467
2022-03-04	0.670	0.780	0.670	0.760	0.713	128,400
2022-03-03	0.700	0.710	0.680	0.690	0.648	46,133
2022-03-02	0.690	0.700	0.660	0.700	0.657	48,667
2022-03-01	0.620	0.650	0.620	0.650	0.610	21,933
2022-02-28	0.650	0.650	0.600	0.600	0.563	6,867
2022-02-25	0.640	0.640	0.630	0.630	0.591	3,867
2022-02-24	0.600	0.600	0.600	0.600	0.563	0
2022-02-23	0.610	0.630	0.590	0.600	0.563	40,533
2022-02-22	0.620	0.620	0.620	0.620	0.582	1,867
2022-02-18	0.620	0.620	0.620	0.620	0.582	533
2022-02-17	0.620	0.620	0.610	0.620	0.582	4,333
2022-02-16	0.620	0.620	0.620	0.620	0.582	267
2022-02-15	0.620	0.620	0.620	0.620	0.582	667
2022-02-14	0.620	0.620	0.620	0.620	0.582	0
2022-02-11	0.620	0.620	0.620	0.620	0.582	1,667
2022-02-10	0.600	0.620	0.600	0.610	0.573	15,067
2022-02-09	0.600	0.600	0.590	0.590	0.554	13,333
2022-02-08	0.600	0.600	0.590	0.590	0.554	1,600
2022-02-07	0.610	0.610	0.610	0.610	0.573	6,333
2022-02-04	0.610	0.610	0.590	0.590	0.554	3,133
2022-02-03	0.600	0.600	0.590	0.600	0.563	9,533
2022-02-02	0.620	0.620	0.620	0.620	0.582	7,933
2022-02-01	0.620	0.620	0.590	0.590	0.554	13,200
2022-01-31	0.610	0.610	0.610	0.610	0.573	2,067
2022-01-28	0.580	0.580	0.580	0.580	0.544	15,667
2022-01-27	0.580	0.670	0.560	0.570	0.535	199,733
2022-01-26	0.620	0.620	0.570	0.570	0.535	48,067
2022-01-25	0.600	0.600	0.580	0.580	0.544	53,200
2022-01-24	0.580	0.590	0.550	0.550	0.516	28,200
2022-01-21	0.610	0.640	0.580	0.580	0.544	68,933
2022-01-20	0.560	0.610	0.560	0.600	0.563	76,000
2022-01-19	0.580	0.610	0.550	0.570	0.535	76,467
2022-01-18	0.570	0.580	0.530	0.530	0.497	45,800
2022-01-17	0.600	0.600	0.600	0.600	0.563	1,267
2022-01-14	0.580	0.580	0.580	0.580	0.544	0
2022-01-13	0.580	0.580	0.580	0.580	0.544	10,000
2022-01-12	0.590	0.590	0.570	0.580	0.544	141,800
2022-01-11	0.600	0.600	0.580	0.580	0.544	36,867

← NewerPage 20 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.