Titan Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.600	0.600	0.580	0.580	0.544	36,867
2022-01-10	0.560	0.560	0.550	0.560	0.526	12,267
2022-01-07	0.600	0.600	0.560	0.560	0.526	6,000
2022-01-06	0.620	0.620	0.550	0.550	0.516	49,800
2022-01-05	0.630	0.640	0.630	0.640	0.601	2,867
2022-01-04	0.640	0.640	0.590	0.590	0.554	6,333
2021-12-31	0.600	0.640	0.600	0.640	0.601	33,733
2021-12-30	0.620	0.620	0.620	0.620	0.582	22,000
2021-12-29	0.620	0.630	0.570	0.570	0.535	30,200
2021-12-24	0.620	0.620	0.620	0.620	0.530	0
2021-12-23	0.630	0.630	0.620	0.620	0.530	39,200
2021-12-22	0.590	0.630	0.580	0.610	0.522	48,467
2021-12-21	0.600	0.600	0.580	0.580	0.496	42,000
2021-12-20	0.590	0.590	0.540	0.540	0.462	3,600
2021-12-17	0.560	0.560	0.560	0.560	0.479	4,267
2021-12-16	0.560	0.560	0.560	0.560	0.479	28,400
2021-12-15	0.540	0.540	0.540	0.540	0.462	0
2021-12-14	0.570	0.580	0.540	0.540	0.462	23,800
2021-12-13	0.590	0.590	0.570	0.570	0.487	22,133
2021-12-10	0.580	0.580	0.580	0.580	0.496	12,533
2021-12-09	0.590	0.590	0.570	0.580	0.496	7,333
2021-12-08	0.540	0.600	0.540	0.600	0.513	94,733
2021-12-07	0.540	0.540	0.540	0.540	0.462	1,133
2021-12-06	0.560	0.560	0.550	0.550	0.470	11,533
2021-12-03	0.570	0.570	0.540	0.550	0.470	29,733
2021-12-02	0.580	0.580	0.570	0.570	0.487	26,667
2021-12-01	0.550	0.560	0.540	0.540	0.462	20,333
2021-11-30	0.570	0.580	0.570	0.570	0.487	4,800
2021-11-29	0.540	0.570	0.540	0.560	0.479	9,800
2021-11-26	0.540	0.540	0.540	0.540	0.462	1,400
2021-11-25	0.550	0.550	0.550	0.550	0.470	0
2021-11-24	0.550	0.550	0.550	0.550	0.470	0
2021-11-23	0.590	0.590	0.550	0.550	0.470	2,533
2021-11-22	0.590	0.590	0.550	0.590	0.505	19,267
2021-11-19	0.570	0.600	0.570	0.600	0.513	8,800
2021-11-18	0.570	0.580	0.540	0.550	0.470	150,467
2021-11-17	0.560	0.590	0.530	0.570	0.487	16,067
2021-11-16	0.570	0.570	0.540	0.570	0.487	169,400
2021-11-15	0.600	0.610	0.550	0.570	0.487	219,533
2021-11-12	0.620	0.630	0.620	0.620	0.530	73,067
2021-11-11	0.620	0.640	0.610	0.640	0.547	21,933
2021-11-10	0.640	0.640	0.610	0.640	0.547	84,667
2021-11-09	0.670	0.680	0.630	0.630	0.539	19,067
2021-11-08	0.640	0.660	0.640	0.660	0.564	15,800
2021-11-05	0.640	0.640	0.610	0.610	0.522	8,933
2021-11-04	0.630	0.630	0.630	0.630	0.539	5,533
2021-11-03	0.630	0.650	0.630	0.650	0.556	1,933
2021-11-02	0.620	0.640	0.620	0.640	0.547	10,467
2021-11-01	0.630	0.640	0.630	0.640	0.547	6,867
2021-10-29	0.640	0.640	0.620	0.620	0.530	1,933
2021-10-28	0.630	0.660	0.630	0.640	0.547	40,400
2021-10-27	0.700	0.710	0.630	0.630	0.539	46,667
2021-10-26	0.590	0.690	0.590	0.690	0.590	85,000
2021-10-25	0.590	0.600	0.560	0.600	0.513	104,800
2021-10-22	0.620	0.620	0.590	0.610	0.522	48,200
2021-10-21	0.680	0.680	0.620	0.640	0.547	88,933
2021-10-20	0.700	0.700	0.680	0.680	0.582	65,867
2021-10-19	0.690	0.730	0.690	0.700	0.599	94,800
2021-10-18	0.660	0.700	0.660	0.700	0.599	42,600
2021-10-15	0.720	0.720	0.690	0.690	0.590	147,533

← NewerPage 21 of 22 · 1,261 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.