Titan Mining Corporation (TI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5300

+0.0700

(+15.22%)

At close: 03:58PM EDT

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	0.4600	0.5300	0.4600	0.5300	0.5300	55,500
Aug 08, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	300
Aug 05, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 04, 2022	0.4400	0.4600	0.4400	0.4600	0.4600	4,500
Aug 03, 2022	0.4550	0.4700	0.4500	0.4700	0.4700	21,900
Aug 02, 2022	0.4700	0.4700	0.4500	0.4700	0.4700	30,700
Jul 29, 2022	0.4900	0.5000	0.4700	0.4800	0.4800	9,000
Jul 28, 2022	0.5000	0.5100	0.4600	0.5100	0.5100	16,800
Jul 27, 2022	0.4700	0.4900	0.4700	0.4900	0.4900	36,800
Jul 26, 2022	0.4700	0.4700	0.4350	0.4350	0.4350	17,000
Jul 25, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	9,500
Jul 22, 2022	0.4700	0.4750	0.4700	0.4750	0.4750	76,500
Jul 21, 2022	0.5200	0.5200	0.4700	0.4700	0.4700	32,100
Jul 20, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	39,500
Jul 19, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	3,700
Jul 18, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	25,000
Jul 15, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	8,700
Jul 14, 2022	0.5600	0.5600	0.5400	0.5500	0.5500	50,000
Jul 13, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	28,000
Jul 12, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul 11, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	25,500
Jul 08, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	6,000
Jul 07, 2022	0.5500	0.5800	0.5500	0.5800	0.5800	37,800
Jul 06, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	4,500
Jul 05, 2022	0.5800	0.5800	0.5600	0.5600	0.5600	11,000
Jul 04, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,800
Jun 30, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 29, 2022	0.6300	0.6300	0.5900	0.5900	0.5900	20,400
Jun 29, 2022	0.01 Dividend
Jun 28, 2022	0.5600	0.5900	0.5600	0.5800	0.5700	16,000
Jun 27, 2022	0.5800	0.5800	0.5800	0.5800	0.5700	12,500
Jun 24, 2022	0.5700	0.5700	0.5700	0.5700	0.5602	1,000
Jun 23, 2022	0.5700	0.5700	0.5600	0.5600	0.5503	28,000
Jun 22, 2022	0.6100	0.6100	0.6000	0.6000	0.5897	76,100
Jun 21, 2022	0.5900	0.6100	0.5900	0.6000	0.5897	14,000
Jun 20, 2022	0.6400	0.6400	0.5900	0.5900	0.5798	30,600
Jun 17, 2022	0.6300	0.6500	0.6300	0.6300	0.6191	4,000
Jun 16, 2022	0.6300	0.6600	0.5900	0.5900	0.5798	16,200
Jun 15, 2022	0.6200	0.6200	0.6200	0.6200	0.6093	6,000
Jun 14, 2022	0.6600	0.6600	0.6600	0.6600	0.6486	7,100
Jun 13, 2022	0.6200	0.6800	0.6200	0.6600	0.6486	18,100
Jun 10, 2022	0.6900	0.7000	0.6900	0.7000	0.6879	2,000
Jun 09, 2022	0.7000	0.7000	0.7000	0.7000	0.6879	11,000
Jun 08, 2022	0.6800	0.6900	0.6800	0.6900	0.6781	59,300
Jun 07, 2022	0.6800	0.6800	0.6800	0.6800	0.6683	-
Jun 06, 2022	0.6600	0.6800	0.6600	0.6800	0.6683	13,500
Jun 03, 2022	0.6700	0.6700	0.6600	0.6700	0.6584	40,000
Jun 02, 2022	0.6600	0.6700	0.6600	0.6700	0.6584	13,100
Jun 01, 2022	0.6400	0.6400	0.6400	0.6400	0.6290	-
May 31, 2022	0.6400	0.6400	0.6400	0.6400	0.6290	-
May 30, 2022	0.6400	0.6400	0.6400	0.6400	0.6290	100
May 27, 2022	0.6400	0.6400	0.6400	0.6400	0.6290	1,500
May 26, 2022	0.6500	0.6500	0.6500	0.6500	0.6388	1,000
May 25, 2022	0.6100	0.6500	0.6100	0.6500	0.6388	5,500
May 24, 2022	0.6100	0.6100	0.5800	0.5800	0.5700	3,500
May 20, 2022	0.6200	0.6200	0.6100	0.6100	0.5995	1,500
May 19, 2022	0.6300	0.6300	0.6300	0.6300	0.6191	1,000
May 18, 2022	0.6200	0.6200	0.6000	0.6100	0.5995	2,500
May 17, 2022	0.6300	0.6600	0.6300	0.6600	0.6486	13,100
May 16, 2022	0.6200	0.6200	0.5900	0.5900	0.5798	23,800
May 13, 2022	0.6000	0.6000	0.6000	0.6000	0.5897	3,900
May 12, 2022	0.6100	0.6100	0.5600	0.5800	0.5700	226,700
May 11, 2022	0.6300	0.6400	0.6300	0.6300	0.6191	115,800
May 10, 2022	0.6800	0.6900	0.6150	0.6300	0.6191	143,100
May 09, 2022	0.6600	0.6600	0.6500	0.6500	0.6388	22,000
May 06, 2022	0.6800	0.6800	0.6800	0.6800	0.6683	15,000
May 05, 2022	0.6900	0.6900	0.6800	0.6800	0.6683	7,100
May 04, 2022	0.7000	0.7000	0.7000	0.7000	0.6879	1,000
May 03, 2022	0.7100	0.7100	0.7100	0.7100	0.6978	50,100
May 02, 2022	0.6800	0.6900	0.6700	0.6900	0.6781	69,400
Apr 29, 2022	0.6900	0.6900	0.6800	0.6800	0.6683	6,500
Apr 28, 2022	0.7100	0.7100	0.6900	0.6900	0.6781	6,400
Apr 27, 2022	0.6900	0.7400	0.6900	0.7300	0.7174	18,700
Apr 26, 2022	0.7300	0.7300	0.7100	0.7100	0.6978	50,500
Apr 25, 2022	0.6900	0.7000	0.6900	0.7000	0.6879	18,500
Apr 22, 2022	0.7500	0.7500	0.7300	0.7300	0.7174	13,400
Apr 21, 2022	0.7700	0.7800	0.7400	0.7400	0.7272	128,200
Apr 20, 2022	0.7500	0.7500	0.7500	0.7500	0.7371	4,100
Apr 19, 2022	0.7600	0.7900	0.7500	0.7500	0.7371	71,600
Apr 18, 2022	0.7600	0.7900	0.7500	0.7900	0.7764	87,400
Apr 14, 2022	0.7500	0.7600	0.7400	0.7400	0.7272	76,400
Apr 13, 2022	0.7000	0.7000	0.6900	0.7000	0.6879	112,500
Apr 12, 2022	0.7000	0.7000	0.6900	0.6900	0.6781	28,000
Apr 11, 2022	0.6900	0.6900	0.6900	0.6900	0.6781	21,400
Apr 08, 2022	0.7100	0.7100	0.6900	0.6900	0.6781	177,600
Apr 07, 2022	0.7200	0.7200	0.7200	0.7200	0.7076	4,500
Apr 06, 2022	0.7400	0.7500	0.7100	0.7500	0.7371	57,500
Apr 05, 2022	0.7500	0.7500	0.7400	0.7400	0.7272	54,000
Apr 04, 2022	0.7400	0.7900	0.7400	0.7500	0.7371	126,500
Apr 01, 2022	0.7300	0.7500	0.7300	0.7400	0.7272	21,200
Mar 31, 2022	0.7000	0.7000	0.7000	0.7000	0.6879	101,000
Mar 30, 2022	0.7000	0.7100	0.7000	0.7000	0.6879	78,400
Mar 30, 2022	0.01 Dividend
Mar 29, 2022	0.6500	0.7000	0.6500	0.7000	0.6781	14,000
Mar 28, 2022	0.6900	0.6900	0.6800	0.6900	0.6684	2,200
Mar 25, 2022	0.6900	0.6900	0.6900	0.6900	0.6684	1,600
Mar 24, 2022	0.6700	0.6700	0.6700	0.6700	0.6490	5,600
Mar 23, 2022	0.7000	0.7000	0.6600	0.6800	0.6587	58,100
Mar 22, 2022	0.6800	0.7000	0.6800	0.6800	0.6587	58,400
Mar 21, 2022	0.6800	0.7100	0.6800	0.7100	0.6878	80,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,578.30-90.87(-0.46%)

S&P 5004,122.47-17.59(-0.42%)

DOW32,774.41-58.13(-0.18%)

CAD/USD0.7759-0.0003(-0.04%)

CRUDE OIL90.17-0.33(-0.36%)

BTC-CAD29,536.00-1,343.74(-4.35%)

Titan Mining Corporation (TI.TO)

S&P/TSX
19,578.30
-90.87(-0.46%)

S&P 500
4,122.47
-17.59(-0.42%)

DOW
32,774.41
-58.13(-0.18%)

CAD/USD
0.7759
-0.0003(-0.04%)

CRUDE OIL
90.17
-0.33(-0.36%)

BTC-CAD
29,536.00
-1,343.74(-4.35%)