Titan Mining Corporation (TI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.2200

0.0000

(0.00%)

At close: 03:55PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	500
Jul 25, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 24, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	117,500
Jul 23, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	6,500
Jul 22, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	15,500
Jul 19, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	44,000
Jul 18, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jul 17, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Jul 16, 2024	0.2500	0.2600	0.2450	0.2450	0.2450	84,500
Jul 15, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jul 12, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jul 11, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	12,500
Jul 10, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jul 09, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jul 08, 2024	0.2300	0.2450	0.2300	0.2450	0.2450	46,000
Jul 05, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	83,500
Jul 04, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	6,500
Jul 03, 2024	0.2250	0.2300	0.2250	0.2300	0.2300	45,600
Jul 02, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	16,500
Jun 28, 2024	0.2350	0.2350	0.2250	0.2300	0.2300	63,700
Jun 27, 2024	0.2200	0.2450	0.2000	0.2300	0.2300	550,100
Jun 26, 2024	0.2400	0.2400	0.2100	0.2100	0.2100	140,100
Jun 25, 2024	0.2400	0.2450	0.2400	0.2400	0.2400	14,100
Jun 24, 2024	0.2400	0.2500	0.2400	0.2450	0.2450	4,700
Jun 21, 2024	0.2550	0.3250	0.2400	0.2500	0.2500	182,000
Jun 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Jun 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,100
Jun 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 14, 2024	0.2650	0.2700	0.2500	0.2500	0.2500	27,000
Jun 13, 2024	0.2550	0.2650	0.2500	0.2500	0.2500	26,200
Jun 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 11, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	60,500
Jun 10, 2024	0.2850	0.2850	0.2600	0.2600	0.2600	10,700
Jun 07, 2024	0.2700	0.2750	0.2650	0.2750	0.2750	20,500
Jun 06, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	62,000
Jun 05, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	7,100
Jun 04, 2024	0.3200	0.3200	0.3050	0.3100	0.3100	2,000
Jun 03, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	300
May 31, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	12,100
May 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	700
May 29, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	24,700
May 28, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	8,000
May 27, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	5,000
May 24, 2024	0.3800	0.4000	0.3450	0.3450	0.3450	53,500
May 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 15, 2024	0.3550	0.3800	0.3500	0.3500	0.3500	2,800
May 14, 2024	0.3500	0.3750	0.3500	0.3750	0.3750	6,800
May 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,800
May 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
May 09, 2024	0.3750	0.3850	0.3750	0.3850	0.3850	11,300
May 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,200
May 07, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,000
May 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,600
May 03, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	5,000
May 02, 2024	0.3300	0.3850	0.3250	0.3250	0.3250	9,600
May 01, 2024	0.3350	0.3450	0.3350	0.3400	0.3400	2,500
Apr 30, 2024	0.3150	0.3550	0.3150	0.3550	0.3550	15,500
Apr 29, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	29,200
Apr 26, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	14,000
Apr 25, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	14,500
Apr 24, 2024	0.3950	0.3950	0.3000	0.3100	0.3100	41,600
Apr 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	9,000
Apr 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,100
Apr 19, 2024	0.3200	0.3300	0.2950	0.3300	0.3300	30,300
Apr 18, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	5,500
Apr 17, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	94,300
Apr 16, 2024	0.3700	0.3900	0.3650	0.3650	0.3650	8,500
Apr 15, 2024	0.4150	0.4150	0.3350	0.3550	0.3550	44,600
Apr 12, 2024	0.3350	0.4400	0.3350	0.4000	0.4000	64,700
Apr 11, 2024	0.3300	0.3300	0.3150	0.3150	0.3150	15,500
Apr 10, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	16,500
Apr 09, 2024	0.3300	0.3700	0.3300	0.3600	0.3600	17,700
Apr 08, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	28,300
Apr 05, 2024	0.2850	0.3300	0.2850	0.3300	0.3300	24,300
Apr 04, 2024	0.3150	0.3250	0.2850	0.2850	0.2850	33,400
Apr 03, 2024	0.3000	0.3000	0.2850	0.3000	0.3000	97,000
Apr 02, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	1,600
Apr 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	32,200
Mar 27, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	6,500
Mar 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	74,000
Mar 25, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	24,500
Mar 22, 2024	0.3000	0.3000	0.2850	0.3000	0.3000	32,500
Mar 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Mar 20, 2024	0.2650	0.2700	0.2600	0.2700	0.2700	20,000
Mar 19, 2024	0.3000	0.3000	0.2750	0.2750	0.2750	129,200
Mar 18, 2024	0.2900	0.3100	0.2800	0.3000	0.3000	43,400
Mar 15, 2024	0.2450	0.2500	0.2450	0.2450	0.2450	23,500
Mar 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Mar 13, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	57,800
Mar 12, 2024	0.2650	0.2650	0.2500	0.2600	0.2600	37,200
Mar 11, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	22,000
Mar 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	59,000
Mar 07, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 06, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	64,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,105.94+1,320.63(+1.42%)

Titan Mining Corporation (TI.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,105.94
+1,320.63(+1.42%)