Titan Mining Corporation (TSX:TI)
Canada
· Delayed Price · Currency is CAD 3.320
-0.150 (-4.32%)
At close: Dec 5, 2025
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.62 | 3.62 | 3.32 | 3.32 | 3.32 | -4.32% | 38,488 |
| Dec 4, 2025 | 3.59 | 3.69 | 3.43 | 3.47 | 3.47 | -2.80% | 59,981 |
| Dec 3, 2025 | 3.59 | 3.73 | 3.47 | 3.57 | 3.57 | 0.56% | 61,072 |
| Dec 2, 2025 | 3.76 | 3.76 | 3.41 | 3.55 | 3.55 | -5.33% | 68,744 |
| Dec 1, 2025 | 3.89 | 3.99 | 3.75 | 3.75 | 3.75 | -3.60% | 92,116 |
| Nov 28, 2025 | 3.68 | 4.00 | 3.68 | 3.89 | 3.89 | 6.28% | 54,453 |
| Nov 27, 2025 | 3.68 | 3.71 | 3.54 | 3.66 | 3.66 | -0.27% | 25,996 |
| Nov 26, 2025 | 3.37 | 3.73 | 3.37 | 3.67 | 3.67 | 10.21% | 71,092 |
| Nov 25, 2025 | 3.33 | 3.42 | 3.22 | 3.33 | 3.33 | 1.83% | 18,236 |
| Nov 24, 2025 | 3.59 | 3.59 | 3.27 | 3.27 | 3.27 | -5.49% | 56,294 |
| Nov 21, 2025 | 3.26 | 3.90 | 3.26 | 3.46 | 3.46 | 0.58% | 73,199 |
| Nov 20, 2025 | 3.40 | 3.65 | 3.27 | 3.44 | 3.44 | 1.18% | 112,247 |
| Nov 19, 2025 | 3.29 | 3.47 | 3.29 | 3.40 | 3.40 | 5.26% | 85,407 |
| Nov 18, 2025 | 3.21 | 3.52 | 3.21 | 3.23 | 3.23 | -3.29% | 54,209 |
| Nov 17, 2025 | 3.49 | 3.62 | 3.29 | 3.34 | 3.34 | - | 117,329 |
| Nov 14, 2025 | 3.33 | 3.39 | 3.20 | 3.34 | 3.34 | -0.30% | 96,470 |
| Nov 13, 2025 | 3.88 | 3.88 | 3.09 | 3.35 | 3.35 | -10.67% | 455,724 |
| Nov 12, 2025 | 3.80 | 3.85 | 3.75 | 3.75 | 3.75 | -1.06% | 80,413 |
| Nov 11, 2025 | 3.76 | 3.80 | 3.70 | 3.79 | 3.79 | 0.53% | 45,704 |
| Nov 10, 2025 | 4.00 | 4.00 | 3.61 | 3.77 | 3.77 | -3.08% | 52,967 |
| Nov 7, 2025 | 3.63 | 3.93 | 3.63 | 3.89 | 3.89 | 2.37% | 23,772 |
| Nov 6, 2025 | 3.80 | 3.88 | 3.62 | 3.80 | 3.80 | 0.80% | 81,046 |
| Nov 5, 2025 | 3.62 | 3.80 | 3.60 | 3.77 | 3.77 | 5.31% | 48,421 |
| Nov 4, 2025 | 4.09 | 4.09 | 3.53 | 3.58 | 3.58 | -5.79% | 120,141 |
| Nov 3, 2025 | 4.18 | 4.39 | 3.67 | 3.80 | 3.80 | -7.88% | 82,343 |
| Oct 31, 2025 | 3.99 | 4.22 | 3.95 | 4.13 | 4.12 | 3.38% | 386,592 |
| Oct 30, 2025 | 4.19 | 4.19 | 3.93 | 3.99 | 3.99 | 1.92% | 150,690 |
| Oct 29, 2025 | 3.81 | 4.08 | 3.69 | 3.92 | 3.91 | 6.10% | 180,520 |
| Oct 28, 2025 | 3.51 | 3.89 | 3.48 | 3.69 | 3.69 | 4.68% | 141,556 |
| Oct 27, 2025 | 3.39 | 3.69 | 3.30 | 3.53 | 3.52 | 3.07% | 196,732 |
| Oct 24, 2025 | 3.33 | 3.53 | 3.23 | 3.42 | 3.42 | 3.64% | 82,539 |
| Oct 23, 2025 | 3.26 | 3.54 | 3.20 | 3.30 | 3.30 | 0.92% | 75,628 |
| Oct 22, 2025 | 3.21 | 3.30 | 3.06 | 3.27 | 3.27 | 0.46% | 118,180 |
| Oct 21, 2025 | 3.45 | 3.45 | 3.15 | 3.26 | 3.25 | -6.87% | 205,858 |
| Oct 20, 2025 | 3.80 | 4.17 | 3.35 | 3.50 | 3.49 | 2.64% | 467,081 |
| Oct 17, 2025 | 3.62 | 3.68 | 3.33 | 3.41 | 3.40 | -7.72% | 223,804 |
| Oct 16, 2025 | 4.25 | 4.26 | 3.66 | 3.69 | 3.69 | -14.58% | 179,517 |
| Oct 15, 2025 | 4.59 | 4.61 | 4.20 | 4.32 | 4.32 | -3.68% | 129,878 |
| Oct 14, 2025 | 3.63 | 4.76 | 3.62 | 4.49 | 4.48 | 29.44% | 497,266 |
| Oct 10, 2025 | 3.56 | 3.59 | 3.33 | 3.47 | 3.46 | -4.15% | 145,696 |
| Oct 9, 2025 | 3.84 | 4.16 | 3.51 | 3.62 | 3.61 | -2.43% | 210,279 |
| Oct 8, 2025 | 4.14 | 4.20 | 3.66 | 3.71 | 3.70 | -6.79% | 395,176 |
| Oct 7, 2025 | 3.53 | 4.26 | 3.44 | 3.98 | 3.97 | 22.12% | 486,644 |
| Oct 6, 2025 | 3.08 | 3.41 | 3.08 | 3.26 | 3.25 | 9.05% | 173,721 |
| Oct 3, 2025 | 3.03 | 3.20 | 2.96 | 2.99 | 2.98 | -0.50% | 149,491 |
| Oct 2, 2025 | 3.00 | 3.15 | 2.88 | 3.00 | 3.00 | 0.50% | 303,302 |
| Oct 1, 2025 | 2.63 | 3.05 | 2.49 | 2.99 | 2.98 | 24.38% | 664,616 |
| Sep 30, 2025 | 2.33 | 2.52 | 2.31 | 2.40 | 2.40 | 3.23% | 267,726 |
| Sep 29, 2025 | 2.28 | 2.37 | 2.25 | 2.33 | 2.32 | 4.73% | 256,590 |
| Sep 26, 2025 | 2.10 | 2.31 | 2.10 | 2.22 | 2.22 | 9.63% | 215,836 |
| Sep 25, 2025 | 2.03 | 2.09 | 2.00 | 2.03 | 2.02 | - | 35,652 |
| Sep 24, 2025 | 2.03 | 2.10 | 2.01 | 2.03 | 2.02 | -3.57% | 62,666 |
| Sep 23, 2025 | 2.07 | 2.13 | 2.01 | 2.10 | 2.10 | 1.45% | 84,426 |
| Sep 22, 2025 | 2.22 | 2.22 | 2.01 | 2.07 | 2.07 | -1.43% | 67,516 |
| Sep 19, 2025 | 2.00 | 2.18 | 2.00 | 2.10 | 2.10 | 2.19% | 30,370 |
| Sep 18, 2025 | 2.04 | 2.10 | 2.04 | 2.06 | 2.05 | 0.74% | 16,684 |
| Sep 17, 2025 | 2.13 | 2.13 | 2.03 | 2.04 | 2.04 | -4.90% | 28,566 |
| Sep 16, 2025 | 2.00 | 2.24 | 2.00 | 2.15 | 2.14 | -1.38% | 93,023 |
| Sep 15, 2025 | 2.12 | 2.36 | 2.12 | 2.18 | 2.17 | 2.84% | 131,286 |
| Sep 12, 2025 | 2.10 | 2.13 | 2.04 | 2.12 | 2.11 | 1.44% | 37,710 |
| Sep 11, 2025 | 2.15 | 2.15 | 2.06 | 2.09 | 2.08 | -2.11% | 42,484 |
| Sep 10, 2025 | 2.03 | 2.13 | 2.01 | 2.13 | 2.13 | 5.97% | 69,544 |
| Sep 9, 2025 | 1.92 | 2.06 | 1.92 | 2.01 | 2.01 | 7.20% | 68,483 |
| Sep 8, 2025 | 1.79 | 1.94 | 1.79 | 1.88 | 1.87 | 5.04% | 36,821 |
| Sep 5, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.78 | -0.83% | 13,772 |
| Sep 4, 2025 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | -1.64% | 18,927 |
| Sep 3, 2025 | 1.83 | 1.89 | 1.83 | 1.83 | 1.83 | 1.67% | 71,042 |
| Sep 2, 2025 | 1.86 | 1.88 | 1.80 | 1.80 | 1.80 | -4.76% | 36,097 |
| Aug 29, 2025 | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -4.55% | 41,984 |
| Aug 28, 2025 | 1.89 | 2.03 | 1.89 | 1.98 | 1.98 | 5.60% | 96,702 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.87 | -1.57% | 25,753 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.90 | -2.31% | 9,068 |
| Aug 25, 2025 | 1.95 | 2.01 | 1.92 | 1.95 | 1.95 | - | 40,700 |
| Aug 22, 2025 | 1.89 | 2.01 | 1.89 | 1.95 | 1.95 | 3.17% | 32,499 |
| Aug 21, 2025 | 1.83 | 1.91 | 1.80 | 1.89 | 1.89 | 2.44% | 30,065 |
| Aug 20, 2025 | 1.76 | 1.86 | 1.70 | 1.85 | 1.84 | 5.13% | 38,276 |
| Aug 19, 2025 | 1.86 | 1.91 | 1.73 | 1.76 | 1.75 | -9.30% | 85,805 |
| Aug 18, 2025 | 1.95 | 1.95 | 1.85 | 1.94 | 1.93 | -0.77% | 58,656 |
| Aug 15, 2025 | 2.01 | 2.01 | 1.94 | 1.95 | 1.95 | - | 15,591 |
| Aug 14, 2025 | 1.97 | 2.03 | 1.95 | 1.95 | 1.95 | -2.99% | 24,040 |
| Aug 13, 2025 | 2.03 | 2.06 | 1.98 | 2.01 | 2.01 | -2.90% | 61,452 |
| Aug 12, 2025 | 1.95 | 2.10 | 1.95 | 2.07 | 2.07 | 10.40% | 68,314 |
| Aug 11, 2025 | 1.91 | 1.97 | 1.88 | 1.88 | 1.87 | -2.34% | 32,198 |
| Aug 8, 2025 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -3.03% | 59,501 |
| Aug 7, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -0.75% | 35,722 |
| Aug 6, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 1.99 | 0.76% | 34,697 |
| Aug 5, 2025 | 2.03 | 2.07 | 1.98 | 1.98 | 1.98 | -1.49% | 39,949 |
| Aug 1, 2025 | 2.01 | 2.03 | 1.97 | 2.01 | 2.01 | -0.74% | 41,281 |
| Jul 31, 2025 | 2.04 | 2.09 | 2.01 | 2.03 | 2.02 | 0.75% | 69,684 |
| Jul 30, 2025 | 2.00 | 2.04 | 1.94 | 2.01 | 2.01 | 0.75% | 72,912 |
| Jul 29, 2025 | 2.01 | 2.03 | 1.94 | 2.00 | 1.99 | -0.75% | 83,396 |
| Jul 28, 2025 | 2.07 | 2.10 | 2.00 | 2.01 | 2.01 | -1.47% | 108,202 |
| Jul 25, 2025 | 1.97 | 2.09 | 1.95 | 2.04 | 2.04 | 3.82% | 102,671 |
| Jul 24, 2025 | 2.01 | 2.03 | 1.71 | 1.97 | 1.96 | -2.24% | 151,957 |
| Jul 23, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -4.29% | 204,178 |
| Jul 22, 2025 | 2.36 | 2.39 | 2.01 | 2.10 | 2.10 | -3.45% | 331,610 |
| Jul 21, 2025 | 1.80 | 2.66 | 1.80 | 2.18 | 2.17 | 29.46% | 519,768 |
| Jul 18, 2025 | 1.47 | 1.71 | 1.43 | 1.68 | 1.68 | 16.67% | 492,437 |
| Jul 17, 2025 | 1.22 | 1.49 | 1.20 | 1.44 | 1.44 | 18.52% | 391,851 |
| Jul 16, 2025 | 1.14 | 1.23 | 1.14 | 1.22 | 1.21 | 6.58% | 199,093 |