Titan Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.340	1.340	1.280	1.280	1.920	59,533
2025-08-07	1.330	1.330	1.310	1.320	1.980	35,733
2025-08-06	1.330	1.360	1.320	1.330	1.995	34,667
2025-08-05	1.350	1.380	1.320	1.320	1.980	39,933
2025-08-01	1.340	1.350	1.310	1.340	2.010	41,267
2025-07-31	1.360	1.390	1.340	1.350	2.025	69,667
2025-07-30	1.330	1.360	1.290	1.340	2.010	72,933
2025-07-29	1.340	1.350	1.290	1.330	1.995	83,400
2025-07-28	1.380	1.400	1.330	1.340	2.010	108,200
2025-07-25	1.310	1.390	1.300	1.360	2.040	102,667
2025-07-24	1.340	1.350	1.140	1.310	1.965	151,933
2025-07-23	1.400	1.400	1.330	1.340	2.010	204,200
2025-07-22	1.570	1.590	1.340	1.400	2.100	331,600
2025-07-21	1.200	1.770	1.200	1.450	2.175	519,800
2025-07-18	0.980	1.140	0.950	1.120	1.680	492,467
2025-07-17	0.810	0.990	0.800	0.960	1.440	391,867
2025-07-16	0.760	0.820	0.760	0.810	1.215	199,067
2025-07-15	0.750	0.770	0.740	0.760	1.140	72,333
2025-07-14	0.730	0.750	0.730	0.750	1.125	16,400
2025-07-11	0.700	0.730	0.700	0.730	1.095	38,200
2025-07-10	0.700	0.710	0.700	0.710	1.065	5,667
2025-07-09	0.700	0.700	0.700	0.700	1.050	1,333
2025-07-08	0.700	0.700	0.700	0.700	1.050	0
2025-07-07	0.700	0.700	0.700	0.700	1.050	4,800
2025-07-04	0.700	0.700	0.700	0.700	1.050	11,667
2025-07-03	0.700	0.710	0.700	0.700	1.050	5,667
2025-07-02	0.690	0.700	0.690	0.690	1.035	8,200
2025-06-30	0.690	0.690	0.690	0.690	1.035	2,333
2025-06-27	0.700	0.700	0.690	0.690	1.035	10,333
2025-06-26	0.720	0.720	0.700	0.700	1.050	17,133
2025-06-25	0.690	0.720	0.670	0.720	1.080	50,067
2025-06-24	0.630	0.650	0.630	0.650	0.975	17,867
2025-06-23	0.600	0.610	0.600	0.610	0.915	733
2025-06-20	0.650	0.660	0.600	0.600	0.900	54,533
2025-06-19	0.630	0.690	0.620	0.640	0.960	76,600
2025-06-18	0.590	0.610	0.590	0.610	0.915	41,867
2025-06-17	0.560	0.580	0.560	0.580	0.870	11,733
2025-06-16	0.550	0.550	0.540	0.540	0.810	3,400
2025-06-13	0.520	0.550	0.520	0.540	0.810	3,867
2025-06-12	0.510	0.510	0.510	0.510	0.765	600
2025-06-11	0.490	0.510	0.490	0.510	0.765	34,467
2025-06-10	0.510	0.510	0.510	0.510	0.765	533
2025-06-09	0.520	0.520	0.500	0.510	0.765	22,067
2025-06-06	0.540	0.540	0.520	0.530	0.795	13,600
2025-06-05	0.540	0.570	0.530	0.530	0.795	11,733
2025-06-04	0.570	0.570	0.570	0.570	0.855	7,467
2025-06-03	0.610	0.610	0.560	0.570	0.855	13,067
2025-06-02	0.600	0.610	0.590	0.590	0.885	12,400
2025-05-30	0.560	0.580	0.540	0.580	0.870	11,667
2025-05-29	0.570	0.570	0.570	0.570	0.855	0
2025-05-28	0.530	0.570	0.520	0.570	0.855	24,333
2025-05-27	0.520	0.540	0.490	0.520	0.780	83,133
2025-05-26	0.590	0.590	0.490	0.510	0.765	83,467
2025-05-23	0.590	0.590	0.570	0.570	0.855	8,867
2025-05-22	0.590	0.600	0.590	0.590	0.885	76,800
2025-05-21	0.630	0.630	0.590	0.590	0.885	51,600
2025-05-20	0.590	0.630	0.590	0.620	0.930	48,667
2025-05-16	0.600	0.610	0.590	0.590	0.885	14,867
2025-05-15	0.610	0.610	0.570	0.590	0.885	89,667
2025-05-14	0.630	0.690	0.610	0.610	0.915	27,333

← NewerPage 6 of 21 · 1,259 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.