Canada markets open in 8 hours 55 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20220.46000.53000.46000.53000.530055,500
Aug 08, 20220.46000.46000.46000.46000.4600300
Aug 05, 20220.46000.46000.46000.46000.4600-
Aug 04, 20220.44000.46000.44000.46000.46004,500
Aug 03, 20220.45500.47000.45000.47000.470021,900
Aug 02, 20220.47000.47000.45000.47000.470030,700
Jul 29, 20220.49000.50000.47000.48000.48009,000
Jul 28, 20220.50000.51000.46000.51000.510016,800
Jul 27, 20220.47000.49000.47000.49000.490036,800
Jul 26, 20220.47000.47000.43500.43500.435017,000
Jul 25, 20220.47000.47000.47000.47000.47009,500
Jul 22, 20220.47000.47500.47000.47500.475076,500
Jul 21, 20220.52000.52000.47000.47000.470032,100
Jul 20, 20220.52000.52000.51000.51000.510039,500
Jul 19, 20220.53000.53000.53000.53000.53003,700
Jul 18, 20220.55000.55000.51000.51000.510025,000
Jul 15, 20220.55000.55000.55000.55000.55008,700
Jul 14, 20220.56000.56000.54000.55000.550050,000
Jul 13, 20220.56000.57000.56000.57000.570028,000
Jul 12, 20220.59000.59000.59000.59000.5900-
Jul 11, 20220.59000.59000.59000.59000.590025,500
Jul 08, 20220.59000.59000.59000.59000.59006,000
Jul 07, 20220.55000.58000.55000.58000.580037,800
Jul 06, 20220.56000.57000.56000.57000.57004,500
Jul 05, 20220.58000.58000.56000.56000.560011,000
Jul 04, 20220.58000.58000.58000.58000.58001,800
Jun 30, 20220.59000.59000.59000.59000.5900-
Jun 29, 20220.63000.63000.59000.59000.590020,400
Jun 29, 20220.01 Dividend
Jun 28, 20220.56000.59000.56000.58000.570016,000
Jun 27, 20220.58000.58000.58000.58000.570012,500
Jun 24, 20220.57000.57000.57000.57000.56021,000
Jun 23, 20220.57000.57000.56000.56000.550328,000
Jun 22, 20220.61000.61000.60000.60000.589776,100
Jun 21, 20220.59000.61000.59000.60000.589714,000
Jun 20, 20220.64000.64000.59000.59000.579830,600
Jun 17, 20220.63000.65000.63000.63000.61914,000
Jun 16, 20220.63000.66000.59000.59000.579816,200
Jun 15, 20220.62000.62000.62000.62000.60936,000
Jun 14, 20220.66000.66000.66000.66000.64867,100
Jun 13, 20220.62000.68000.62000.66000.648618,100
Jun 10, 20220.69000.70000.69000.70000.68792,000
Jun 09, 20220.70000.70000.70000.70000.687911,000
Jun 08, 20220.68000.69000.68000.69000.678159,300
Jun 07, 20220.68000.68000.68000.68000.6683-
Jun 06, 20220.66000.68000.66000.68000.668313,500
Jun 03, 20220.67000.67000.66000.67000.658440,000
Jun 02, 20220.66000.67000.66000.67000.658413,100
Jun 01, 20220.64000.64000.64000.64000.6290-
May 31, 20220.64000.64000.64000.64000.6290-
May 30, 20220.64000.64000.64000.64000.6290100
May 27, 20220.64000.64000.64000.64000.62901,500
May 26, 20220.65000.65000.65000.65000.63881,000
May 25, 20220.61000.65000.61000.65000.63885,500
May 24, 20220.61000.61000.58000.58000.57003,500
May 20, 20220.62000.62000.61000.61000.59951,500
May 19, 20220.63000.63000.63000.63000.61911,000
May 18, 20220.62000.62000.60000.61000.59952,500
May 17, 20220.63000.66000.63000.66000.648613,100
May 16, 20220.62000.62000.59000.59000.579823,800
May 13, 20220.60000.60000.60000.60000.58973,900
May 12, 20220.61000.61000.56000.58000.5700226,700
May 11, 20220.63000.64000.63000.63000.6191115,800
May 10, 20220.68000.69000.61500.63000.6191143,100
May 09, 20220.66000.66000.65000.65000.638822,000
May 06, 20220.68000.68000.68000.68000.668315,000
May 05, 20220.69000.69000.68000.68000.66837,100
May 04, 20220.70000.70000.70000.70000.68791,000
May 03, 20220.71000.71000.71000.71000.697850,100
May 02, 20220.68000.69000.67000.69000.678169,400
Apr 29, 20220.69000.69000.68000.68000.66836,500
Apr 28, 20220.71000.71000.69000.69000.67816,400
Apr 27, 20220.69000.74000.69000.73000.717418,700
Apr 26, 20220.73000.73000.71000.71000.697850,500
Apr 25, 20220.69000.70000.69000.70000.687918,500
Apr 22, 20220.75000.75000.73000.73000.717413,400
Apr 21, 20220.77000.78000.74000.74000.7272128,200
Apr 20, 20220.75000.75000.75000.75000.73714,100
Apr 19, 20220.76000.79000.75000.75000.737171,600
Apr 18, 20220.76000.79000.75000.79000.776487,400
Apr 14, 20220.75000.76000.74000.74000.727276,400
Apr 13, 20220.70000.70000.69000.70000.6879112,500
Apr 12, 20220.70000.70000.69000.69000.678128,000
Apr 11, 20220.69000.69000.69000.69000.678121,400
Apr 08, 20220.71000.71000.69000.69000.6781177,600
Apr 07, 20220.72000.72000.72000.72000.70764,500
Apr 06, 20220.74000.75000.71000.75000.737157,500
Apr 05, 20220.75000.75000.74000.74000.727254,000
Apr 04, 20220.74000.79000.74000.75000.7371126,500
Apr 01, 20220.73000.75000.73000.74000.727221,200
Mar 31, 20220.70000.70000.70000.70000.6879101,000
Mar 30, 20220.70000.71000.70000.70000.687978,400
Mar 30, 20220.01 Dividend
Mar 29, 20220.65000.70000.65000.70000.678114,000
Mar 28, 20220.69000.69000.68000.69000.66842,200
Mar 25, 20220.69000.69000.69000.69000.66841,600
Mar 24, 20220.67000.67000.67000.67000.64905,600
Mar 23, 20220.70000.70000.66000.68000.658758,100
Mar 22, 20220.68000.70000.68000.68000.658758,400
Mar 21, 20220.68000.71000.68000.71000.687880,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...