Titan Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.620	0.640	0.610	0.610	0.915	8,533
2025-05-12	0.630	0.640	0.620	0.620	0.930	6,400
2025-05-09	0.600	0.630	0.590	0.630	0.945	5,000
2025-05-08	0.600	0.630	0.580	0.600	0.900	37,733
2025-05-07	0.590	0.620	0.590	0.590	0.885	42,867
2025-05-06	0.590	0.590	0.590	0.590	0.885	533
2025-05-05	0.600	0.600	0.590	0.590	0.885	5,067
2025-05-02	0.650	0.650	0.590	0.590	0.885	13,667
2025-05-01	0.620	0.620	0.600	0.600	0.900	41,000
2025-04-30	0.620	0.640	0.600	0.610	0.915	52,133
2025-04-29	0.590	0.670	0.590	0.660	0.990	88,533
2025-04-28	0.590	0.590	0.590	0.590	0.885	0
2025-04-25	0.590	0.590	0.580	0.590	0.885	18,533
2025-04-24	0.590	0.600	0.580	0.590	0.885	28,733
2025-04-23	0.570	0.620	0.560	0.600	0.900	95,933
2025-04-22	0.570	0.580	0.560	0.560	0.840	54,267
2025-04-21	0.590	0.600	0.550	0.570	0.855	58,667
2025-04-17	0.550	0.620	0.540	0.600	0.900	180,600
2025-04-16	0.560	0.560	0.520	0.560	0.840	118,600
2025-04-15	0.495	0.560	0.470	0.560	0.840	103,667
2025-04-14	0.430	0.500	0.430	0.500	0.750	55,667
2025-04-11	0.380	0.410	0.370	0.410	0.615	117,000
2025-04-10	0.375	0.380	0.370	0.380	0.570	29,400
2025-04-09	0.355	0.390	0.350	0.375	0.563	73,800
2025-04-08	0.370	0.385	0.358	0.358	0.537	63,467
2025-04-07	0.355	0.370	0.355	0.370	0.555	66,467
2025-04-04	0.390	0.390	0.365	0.370	0.555	104,600
2025-04-03	0.420	0.420	0.355	0.385	0.578	298,467
2025-04-02	0.420	0.420	0.420	0.420	0.630	1,000
2025-04-01	0.430	0.445	0.410	0.410	0.615	30,733
2025-03-31	0.440	0.440	0.400	0.410	0.615	327,267
2025-03-28	0.445	0.445	0.420	0.420	0.630	15,667
2025-03-27	0.430	0.430	0.405	0.420	0.630	24,000
2025-03-26	0.415	0.430	0.400	0.430	0.645	304,467
2025-03-25	0.310	0.420	0.305	0.410	0.615	587,800
2025-03-24	0.290	0.345	0.280	0.305	0.458	229,000
2025-03-21	0.315	0.330	0.280	0.290	0.435	400,333
2025-03-20	0.250	0.310	0.250	0.300	0.450	576,733
2025-03-19	0.280	0.280	0.275	0.275	0.413	15,733
2025-03-18	0.265	0.280	0.265	0.280	0.420	23,333
2025-03-17	0.255	0.255	0.250	0.255	0.383	13,133
2025-03-14	0.255	0.255	0.255	0.255	0.383	0
2025-03-13	0.260	0.260	0.255	0.255	0.383	6,000
2025-03-12	0.265	0.280	0.255	0.255	0.383	31,000
2025-03-11	0.255	0.260	0.255	0.260	0.390	3,333
2025-03-10	0.260	0.270	0.250	0.270	0.405	10,000
2025-03-07	0.265	0.285	0.255	0.260	0.390	43,000
2025-03-06	0.270	0.275	0.265	0.265	0.398	6,667
2025-03-05	0.260	0.320	0.260	0.275	0.413	193,000
2025-03-04	0.255	0.255	0.250	0.250	0.375	16,000
2025-03-03	0.265	0.265	0.255	0.260	0.390	9,800
2025-02-28	0.260	0.260	0.250	0.250	0.375	2,000
2025-02-27	0.260	0.260	0.260	0.260	0.390	333
2025-02-26	0.250	0.250	0.245	0.245	0.368	8,533
2025-02-25	0.260	0.260	0.260	0.260	0.390	42,333
2025-02-24	0.265	0.270	0.260	0.260	0.390	23,467
2025-02-21	0.265	0.265	0.265	0.265	0.398	1,000
2025-02-20	0.270	0.270	0.260	0.260	0.390	10,667
2025-02-19	0.260	0.270	0.260	0.270	0.405	34,667
2025-02-18	0.260	0.260	0.260	0.260	0.390	3,000

← NewerPage 7 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.