Canada markets closed

Titan Mining Corporation (TI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4000+0.0850 (+26.98%)
At close: 03:55PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.33500.44000.33500.40000.400064,700
Apr 11, 20240.33000.33000.31500.31500.315015,500
Apr 10, 20240.33000.33000.32000.32000.320016,500
Apr 09, 20240.33000.37000.33000.36000.360017,700
Apr 08, 20240.31500.33000.31500.33000.330028,300
Apr 05, 20240.28500.33000.28500.33000.330024,300
Apr 04, 20240.31500.32500.28500.28500.285033,400
Apr 03, 20240.30000.30000.28500.30000.300097,000
Apr 02, 20240.30000.30000.28500.28500.28501,600
Apr 01, 20240.30000.30000.30000.30000.3000-
Mar 28, 20240.30000.30000.30000.30000.300032,200
Mar 27, 20240.28000.30000.28000.30000.30006,500
Mar 26, 20240.29000.29000.29000.29000.290074,000
Mar 25, 20240.29000.30000.29000.29000.290024,500
Mar 22, 20240.30000.30000.28500.30000.300032,500
Mar 21, 20240.28000.28000.28000.28000.28002,000
Mar 20, 20240.26500.27000.26000.27000.270020,000
Mar 19, 20240.30000.30000.27500.27500.2750129,200
Mar 18, 20240.29000.31000.28000.30000.300043,400
Mar 15, 20240.24500.25000.24500.24500.245023,500
Mar 14, 20240.25000.25000.25000.25000.25005,000
Mar 13, 20240.24000.25000.24000.25000.250057,800
Mar 12, 20240.26500.26500.25000.26000.260037,200
Mar 11, 20240.25500.25500.25500.25500.255022,000
Mar 08, 20240.25000.25000.25000.25000.250059,000
Mar 07, 20240.25000.25000.25000.25000.2500-
Mar 06, 20240.24000.25000.24000.25000.250064,600
Mar 05, 20240.24000.24000.24000.24000.24003,800
Mar 04, 20240.25000.25000.25000.25000.250019,500
Mar 01, 20240.26500.26500.25000.26000.260034,500
Feb 29, 20240.26000.26000.25000.25000.25003,500
Feb 28, 20240.26000.27000.26000.27000.270090,500
Feb 27, 20240.26000.26000.26000.26000.260041,500
Feb 26, 20240.25000.25500.25000.25500.255026,600
Feb 23, 20240.26000.26000.26000.26000.26001,500
Feb 22, 20240.26000.27000.26000.26000.26002,000
Feb 21, 20240.27000.27000.27000.27000.27009,000
Feb 20, 20240.27000.27000.26000.26000.260054,700
Feb 16, 20240.27000.27000.26000.26000.260012,800
Feb 15, 20240.26000.26000.26000.26000.26001,000
Feb 14, 20240.27000.27000.27000.27000.270010,500
Feb 13, 20240.27000.27000.27000.27000.270057,300
Feb 12, 20240.26000.27000.26000.27000.27004,300
Feb 09, 20240.28000.28500.28000.28500.28504,500
Feb 08, 20240.30000.30000.30000.30000.30005,200
Feb 07, 20240.30000.30000.30000.30000.30001,500
Feb 06, 20240.30000.30000.30000.30000.30001,600
Feb 05, 20240.28000.32000.28000.29000.290038,700
Feb 02, 20240.31500.32000.27500.31000.310052,900
Feb 01, 20240.33000.34000.33000.34000.34006,100
Jan 31, 20240.34500.37500.34000.34000.340038,600
Jan 30, 20240.34500.35500.34000.35500.355035,500
Jan 29, 20240.34500.34500.34500.34500.34501,300
Jan 26, 20240.37000.37000.35000.35000.35008,000
Jan 25, 20240.34500.34500.34500.34500.3450-
Jan 24, 20240.34500.34500.34500.34500.3450600
Jan 23, 20240.37000.37500.36000.36000.360011,600
Jan 22, 20240.36000.36000.36000.36000.36005,000
Jan 19, 20240.36000.36000.36000.36000.3600700
Jan 18, 20240.36000.36000.36000.36000.3600-
Jan 17, 20240.37500.37500.36000.36000.360015,500
Jan 16, 20240.34000.34000.34000.34000.34001,200
Jan 15, 20240.33000.33000.33000.33000.3300-
Jan 12, 20240.34000.34000.33000.33000.330015,000
Jan 11, 20240.34000.34000.34000.34000.3400600
Jan 10, 20240.35000.35000.35000.35000.35002,900
Jan 09, 20240.35000.35000.35000.35000.3500500
Jan 08, 20240.37500.37500.35000.35500.355032,600
Jan 05, 20240.34000.34000.34000.34000.3400-
Jan 04, 20240.34000.34000.34000.34000.3400-
Jan 03, 20240.34000.34000.34000.34000.3400-
Jan 02, 20240.34500.34500.34000.34000.34002,200
Dec 29, 20230.35000.35000.33500.33500.33502,500
Dec 28, 20230.33500.33500.33000.33000.33002,000
Dec 27, 20230.37000.37000.34500.35500.35506,500
Dec 22, 20230.35000.35000.35000.35000.3500-
Dec 21, 20230.34000.35000.32000.35000.3500146,000
Dec 20, 20230.33500.34000.33000.34000.340030,300
Dec 19, 20230.34000.36000.34000.35000.35006,500
Dec 18, 20230.35000.35500.35000.35000.350018,600
Dec 15, 20230.35500.35500.35500.35500.35503,400
Dec 14, 20230.36000.36000.35500.35500.355012,700
Dec 13, 20230.36000.36000.36000.36000.3600110,500
Dec 12, 20230.37500.37500.35500.35500.355042,600
Dec 11, 20230.39000.39000.39000.39000.3900-
Dec 08, 20230.39000.39000.39000.39000.3900-
Dec 07, 20230.39000.39000.39000.39000.390010,500
Dec 06, 20230.40000.40000.40000.40000.4000-
Dec 05, 20230.40000.40000.39000.40000.400064,500
Dec 04, 20230.40000.40000.40000.40000.40008,000
Dec 01, 20230.40000.40000.40000.40000.40004,900
Nov 30, 20230.38000.42000.38000.40000.400017,100
Nov 29, 20230.40000.40000.40000.40000.400081,400
Nov 28, 20230.39500.39500.38000.38000.380028,900
Nov 27, 20230.39000.39500.39000.39500.39505,500
Nov 24, 20230.39500.39500.39500.39500.3950800
Nov 23, 20230.39000.39000.39000.39000.39001,000
Nov 22, 20230.41000.41000.40000.40000.400014,200
Nov 21, 20230.39000.39000.39000.39000.39002,400
Nov 20, 20230.39000.39000.39000.39000.39005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...