Titan Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.550 | 6.660 | 6.015 | 6.180 | 6.180 | 112,600 |
| 2026-01-28 | 6.580 | 6.740 | 6.400 | 6.640 | 6.640 | 171,500 |
| 2026-01-27 | 6.780 | 6.850 | 6.310 | 6.500 | 6.500 | 149,500 |
| 2026-01-26 | 6.600 | 7.100 | 6.400 | 6.740 | 6.740 | 441,000 |
| 2026-01-23 | 6.210 | 6.400 | 6.050 | 6.340 | 6.340 | 170,700 |
| 2026-01-22 | 7.000 | 7.040 | 6.070 | 6.270 | 6.270 | 343,000 |
| 2026-01-21 | 7.240 | 7.750 | 6.950 | 7.020 | 7.020 | 512,300 |
| 2026-01-20 | 6.580 | 7.000 | 6.320 | 6.650 | 6.650 | 515,200 |
| 2026-01-19 | 5.730 | 6.070 | 5.730 | 6.010 | 6.010 | 121,200 |
| 2026-01-16 | 5.690 | 5.840 | 5.500 | 5.600 | 5.600 | 401,800 |
| 2026-01-15 | 4.800 | 6.170 | 4.640 | 5.380 | 5.380 | 1,178,100 |
| 2026-01-14 | 4.080 | 4.605 | 4.080 | 4.390 | 4.390 | 206,700 |
| 2026-01-13 | 4.060 | 4.120 | 4.040 | 4.080 | 4.080 | 102,800 |
| 2026-01-12 | 4.190 | 4.190 | 3.980 | 4.040 | 4.040 | 142,100 |
| 2026-01-09 | 4.050 | 4.110 | 3.900 | 3.940 | 3.940 | 47,300 |
| 2026-01-08 | 4.200 | 4.200 | 3.750 | 4.040 | 4.040 | 144,200 |
| 2026-01-07 | 4.270 | 4.300 | 4.150 | 4.250 | 4.250 | 53,800 |
| 2026-01-06 | 4.250 | 4.320 | 4.040 | 4.240 | 4.240 | 117,300 |
| 2026-01-05 | 4.260 | 4.400 | 4.110 | 4.220 | 4.220 | 129,800 |
| 2026-01-02 | 4.030 | 4.120 | 3.900 | 4.000 | 4.000 | 42,200 |
| 2025-12-31 | 4.110 | 4.110 | 3.850 | 3.850 | 3.850 | 29,300 |
| 2025-12-30 | 4.110 | 4.220 | 3.920 | 3.980 | 3.980 | 102,000 |
| 2025-12-29 | 4.900 | 5.040 | 4.070 | 4.070 | 4.070 | 417,000 |
| 2025-12-24 | 3.490 | 3.490 | 3.280 | 3.320 | 3.320 | 23,100 |
| 2025-12-23 | 3.550 | 3.550 | 3.360 | 3.450 | 3.450 | 33,800 |
| 2025-12-22 | 3.420 | 3.550 | 3.420 | 3.500 | 3.500 | 75,400 |
| 2025-12-19 | 3.360 | 3.520 | 3.360 | 3.400 | 3.400 | 49,500 |
| 2025-12-18 | 3.090 | 3.445 | 3.090 | 3.400 | 3.400 | 110,700 |
| 2025-12-17 | 3.000 | 3.210 | 3.000 | 3.020 | 3.020 | 85,200 |
| 2025-12-16 | 3.010 | 3.120 | 3.000 | 3.050 | 3.050 | 54,800 |
| 2025-12-15 | 3.140 | 3.140 | 3.000 | 3.030 | 3.030 | 38,400 |
| 2025-12-12 | 3.340 | 3.340 | 3.130 | 3.140 | 3.140 | 30,100 |
| 2025-12-11 | 3.170 | 3.420 | 3.100 | 3.380 | 3.380 | 76,400 |
| 2025-12-10 | 3.290 | 3.290 | 3.090 | 3.100 | 3.100 | 24,900 |
| 2025-12-09 | 3.190 | 3.290 | 3.020 | 3.160 | 3.160 | 32,500 |
| 2025-12-08 | 3.380 | 3.380 | 3.020 | 3.150 | 3.150 | 74,600 |
| 2025-12-05 | 3.620 | 3.620 | 3.320 | 3.320 | 3.320 | 38,500 |
| 2025-12-04 | 3.590 | 3.690 | 3.430 | 3.470 | 3.470 | 60,000 |
| 2025-12-03 | 3.590 | 3.730 | 3.470 | 3.570 | 3.570 | 61,100 |
| 2025-12-02 | 3.760 | 3.760 | 3.410 | 3.550 | 3.550 | 68,700 |
| 2025-12-01 | 3.890 | 3.990 | 3.750 | 3.750 | 3.750 | 92,100 |
| 2025-11-28 | 3.680 | 4.000 | 3.680 | 3.890 | 3.890 | 54,500 |
| 2025-11-27 | 3.680 | 3.710 | 3.540 | 3.660 | 3.660 | 26,000 |
| 2025-11-26 | 3.370 | 3.730 | 3.370 | 3.670 | 3.670 | 71,100 |
| 2025-11-25 | 3.330 | 3.420 | 3.220 | 3.330 | 3.330 | 18,200 |
| 2025-11-24 | 3.590 | 3.590 | 3.270 | 3.270 | 3.270 | 56,300 |
| 2025-11-21 | 3.260 | 3.900 | 3.260 | 3.460 | 3.460 | 73,200 |
| 2025-11-20 | 3.400 | 3.650 | 3.270 | 3.440 | 3.440 | 112,200 |
| 2025-11-19 | 3.290 | 3.470 | 3.290 | 3.400 | 3.400 | 85,400 |
| 2025-11-18 | 3.210 | 3.520 | 3.210 | 3.230 | 3.230 | 54,200 |
| 2025-11-17 | 3.490 | 3.620 | 3.290 | 3.340 | 3.340 | 117,300 |
| 2025-11-14 | 3.330 | 3.390 | 3.200 | 3.340 | 3.340 | 96,500 |
| 2025-11-13 | 3.880 | 3.880 | 3.090 | 3.350 | 3.350 | 455,700 |
| 2025-11-12 | 3.800 | 3.850 | 3.750 | 3.750 | 3.750 | 80,400 |
| 2025-11-11 | 3.760 | 3.800 | 3.700 | 3.790 | 3.790 | 45,700 |
| 2025-11-10 | 4.000 | 4.000 | 3.610 | 3.770 | 3.770 | 53,000 |
| 2025-11-07 | 3.630 | 3.930 | 3.630 | 3.890 | 3.890 | 23,800 |
| 2025-11-06 | 3.800 | 3.880 | 3.620 | 3.800 | 3.800 | 81,000 |
| 2025-11-05 | 3.620 | 3.800 | 3.600 | 3.770 | 3.770 | 48,400 |
| 2025-11-04 | 4.090 | 4.090 | 3.530 | 3.580 | 3.580 | 120,100 |
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.