Titan Mining Corporation (TSX:TI)
Canada
· Delayed Price · Currency is CAD 3.510
-0.160 (-4.36%)
Apr 28, 2026, 4:00 PM EST
Titan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.66 | 3.66 | 3.51 | 3.51 | 3.51 | -4.36% | 25,026 |
| Apr 27, 2026 | 3.65 | 3.68 | 3.55 | 3.67 | 3.67 | 3.38% | 32,808 |
| Apr 24, 2026 | 3.56 | 3.63 | 3.53 | 3.55 | 3.55 | 1.14% | 15,162 |
| Apr 23, 2026 | 3.62 | 3.73 | 3.51 | 3.51 | 3.51 | -4.36% | 45,762 |
| Apr 22, 2026 | 3.66 | 3.82 | 3.66 | 3.67 | 3.67 | 1.66% | 57,321 |
| Apr 21, 2026 | 3.82 | 3.90 | 3.61 | 3.61 | 3.61 | -5.25% | 91,724 |
| Apr 20, 2026 | 3.93 | 3.93 | 3.80 | 3.81 | 3.81 | -2.06% | 50,132 |
| Apr 17, 2026 | 4.04 | 4.07 | 3.88 | 3.89 | 3.89 | 2.10% | 110,736 |
| Apr 16, 2026 | 3.98 | 4.05 | 3.81 | 3.81 | 3.81 | -2.81% | 116,699 |
| Apr 15, 2026 | 4.01 | 4.10 | 3.85 | 3.92 | 3.92 | -3.45% | 110,904 |
| Apr 14, 2026 | 3.98 | 4.19 | 3.77 | 4.06 | 4.06 | 5.73% | 100,057 |
| Apr 13, 2026 | 3.76 | 3.95 | 3.72 | 3.84 | 3.84 | -1.03% | 68,312 |
| Apr 10, 2026 | 4.03 | 4.06 | 3.78 | 3.88 | 3.88 | -3.24% | 37,079 |
| Apr 9, 2026 | 3.97 | 4.06 | 3.90 | 4.01 | 4.01 | -1.23% | 39,308 |
| Apr 8, 2026 | 4.20 | 4.20 | 3.93 | 4.06 | 4.06 | 6.56% | 56,987 |
| Apr 7, 2026 | 4.02 | 4.02 | 3.76 | 3.81 | 3.81 | -5.46% | 116,505 |
| Apr 6, 2026 | 4.13 | 4.13 | 4.00 | 4.03 | 4.03 | -2.18% | 29,198 |
| Apr 2, 2026 | 4.24 | 4.26 | 4.07 | 4.12 | 4.12 | -5.50% | 56,995 |
| Apr 1, 2026 | 4.11 | 4.65 | 4.11 | 4.36 | 4.36 | 5.83% | 199,432 |
| Mar 31, 2026 | 3.89 | 4.20 | 3.89 | 4.12 | 4.12 | 11.65% | 85,244 |
| Mar 30, 2026 | 3.91 | 4.00 | 3.63 | 3.69 | 3.69 | -2.64% | 96,963 |
| Mar 27, 2026 | 3.87 | 3.94 | 3.77 | 3.79 | 3.79 | 1.34% | 64,118 |
| Mar 26, 2026 | 3.94 | 4.02 | 3.73 | 3.74 | 3.74 | -5.32% | 126,011 |
| Mar 25, 2026 | 3.98 | 4.18 | 3.88 | 3.95 | 3.95 | 3.67% | 177,903 |
| Mar 24, 2026 | 3.97 | 3.97 | 3.78 | 3.81 | 3.81 | -1.30% | 171,855 |
| Mar 23, 2026 | 3.54 | 4.00 | 3.47 | 3.86 | 3.86 | 9.35% | 185,746 |
| Mar 20, 2026 | 3.80 | 3.85 | 3.41 | 3.53 | 3.53 | -5.11% | 129,949 |
| Mar 19, 2026 | 4.05 | 4.11 | 3.62 | 3.72 | 3.72 | -10.79% | 248,256 |
| Mar 18, 2026 | 4.52 | 4.55 | 4.14 | 4.17 | 4.17 | -7.33% | 146,657 |
| Mar 17, 2026 | 4.57 | 4.62 | 4.45 | 4.50 | 4.50 | -2.17% | 55,417 |
| Mar 16, 2026 | 4.60 | 4.64 | 4.48 | 4.60 | 4.60 | 0.22% | 112,019 |
| Mar 13, 2026 | 4.81 | 4.90 | 4.55 | 4.59 | 4.59 | -4.38% | 97,791 |
| Mar 12, 2026 | 5.01 | 5.01 | 4.72 | 4.80 | 4.80 | -4.57% | 40,125 |
| Mar 11, 2026 | 5.20 | 5.20 | 4.86 | 5.03 | 5.03 | -1.18% | 68,097 |
| Mar 10, 2026 | 4.95 | 5.21 | 4.91 | 5.09 | 5.09 | 5.17% | 72,977 |
| Mar 9, 2026 | 4.95 | 4.96 | 4.55 | 4.84 | 4.84 | -2.22% | 162,088 |
| Mar 6, 2026 | 5.10 | 5.18 | 4.93 | 4.95 | 4.95 | -6.60% | 100,997 |
| Mar 5, 2026 | 5.50 | 5.52 | 5.15 | 5.30 | 5.30 | -3.99% | 126,776 |
| Mar 4, 2026 | 5.41 | 5.65 | 5.39 | 5.52 | 5.52 | 1.10% | 57,812 |
| Mar 3, 2026 | 5.44 | 5.50 | 5.15 | 5.46 | 5.46 | -3.87% | 123,395 |
| Mar 2, 2026 | 5.93 | 5.95 | 5.61 | 5.68 | 5.68 | -3.73% | 210,423 |
| Feb 27, 2026 | 5.49 | 6.00 | 5.35 | 5.90 | 5.90 | 10.28% | 250,641 |
| Feb 26, 2026 | 5.07 | 5.45 | 4.89 | 5.35 | 5.35 | 8.08% | 125,718 |
| Feb 25, 2026 | 5.14 | 5.16 | 4.92 | 4.95 | 4.95 | -0.80% | 178,996 |
| Feb 24, 2026 | 4.75 | 5.04 | 4.70 | 4.99 | 4.99 | 6.17% | 122,253 |
| Feb 23, 2026 | 4.88 | 4.88 | 4.61 | 4.70 | 4.70 | -0.42% | 134,924 |
| Feb 20, 2026 | 5.21 | 5.21 | 4.68 | 4.72 | 4.72 | -4.07% | 197,953 |
| Feb 19, 2026 | 4.52 | 4.92 | 4.41 | 4.92 | 4.92 | 7.19% | 292,428 |
| Feb 18, 2026 | 4.89 | 4.98 | 4.55 | 4.59 | 4.59 | -2.34% | 111,460 |
| Feb 17, 2026 | 5.28 | 5.28 | 4.60 | 4.70 | 4.70 | -6.93% | 68,234 |
| Feb 13, 2026 | 4.96 | 5.14 | 4.83 | 5.05 | 5.05 | 2.85% | 87,322 |
| Feb 12, 2026 | 5.25 | 5.25 | 4.82 | 4.91 | 4.91 | -5.21% | 261,899 |
| Feb 11, 2026 | 5.61 | 5.68 | 5.15 | 5.18 | 5.18 | -5.82% | 75,291 |
| Feb 10, 2026 | 6.19 | 6.19 | 5.48 | 5.50 | 5.50 | -7.25% | 260,971 |
| Feb 9, 2026 | 5.40 | 6.13 | 5.35 | 5.93 | 5.93 | 10.22% | 147,711 |
| Feb 6, 2026 | 5.23 | 5.50 | 5.11 | 5.38 | 5.38 | 7.60% | 82,064 |
| Feb 5, 2026 | 5.12 | 5.51 | 4.96 | 5.00 | 5.00 | -13.79% | 227,683 |
| Feb 4, 2026 | 6.13 | 6.25 | 5.70 | 5.80 | 5.80 | -3.81% | 67,091 |
| Feb 3, 2026 | 5.74 | 6.10 | 5.59 | 6.03 | 6.03 | 10.85% | 139,314 |
| Feb 2, 2026 | 5.46 | 5.71 | 5.15 | 5.44 | 5.44 | -0.73% | 184,650 |
| Jan 30, 2026 | 6.04 | 6.04 | 5.23 | 5.48 | 5.48 | -11.33% | 157,873 |
| Jan 29, 2026 | 6.55 | 6.66 | 6.02 | 6.18 | 6.18 | -6.93% | 112,617 |
| Jan 28, 2026 | 6.58 | 6.74 | 6.40 | 6.64 | 6.64 | 2.15% | 171,530 |
| Jan 27, 2026 | 6.78 | 6.85 | 6.31 | 6.50 | 6.50 | -3.56% | 149,478 |
| Jan 26, 2026 | 6.60 | 7.10 | 6.40 | 6.74 | 6.74 | 6.31% | 441,035 |
| Jan 23, 2026 | 6.21 | 6.40 | 6.05 | 6.34 | 6.34 | 1.12% | 170,707 |
| Jan 22, 2026 | 7.00 | 7.04 | 6.07 | 6.27 | 6.27 | -10.68% | 342,955 |
| Jan 21, 2026 | 7.24 | 7.75 | 6.95 | 7.02 | 7.02 | 5.56% | 512,250 |
| Jan 20, 2026 | 6.58 | 7.00 | 6.32 | 6.65 | 6.65 | 10.65% | 515,212 |
| Jan 19, 2026 | 5.73 | 6.07 | 5.73 | 6.01 | 6.01 | 7.32% | 121,169 |
| Jan 16, 2026 | 5.69 | 5.84 | 5.50 | 5.60 | 5.60 | 4.09% | 401,761 |
| Jan 15, 2026 | 4.80 | 6.17 | 4.64 | 5.38 | 5.38 | 22.55% | 1,178,143 |
| Jan 14, 2026 | 4.08 | 4.61 | 4.08 | 4.39 | 4.39 | 7.60% | 206,737 |
| Jan 13, 2026 | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | 0.99% | 102,806 |
| Jan 12, 2026 | 4.19 | 4.19 | 3.98 | 4.04 | 4.04 | 2.54% | 142,143 |
| Jan 9, 2026 | 4.05 | 4.11 | 3.90 | 3.94 | 3.94 | -2.48% | 47,289 |
| Jan 8, 2026 | 4.20 | 4.20 | 3.75 | 4.04 | 4.04 | -4.94% | 144,216 |
| Jan 7, 2026 | 4.27 | 4.30 | 4.15 | 4.25 | 4.25 | 0.24% | 53,818 |
| Jan 6, 2026 | 4.25 | 4.32 | 4.04 | 4.24 | 4.24 | 0.47% | 117,252 |
| Jan 5, 2026 | 4.26 | 4.40 | 4.11 | 4.22 | 4.22 | 5.50% | 129,812 |
| Jan 2, 2026 | 4.03 | 4.12 | 3.90 | 4.00 | 4.00 | 3.90% | 42,249 |
| Dec 31, 2025 | 4.11 | 4.11 | 3.85 | 3.85 | 3.85 | -3.27% | 29,333 |
| Dec 30, 2025 | 4.11 | 4.22 | 3.92 | 3.98 | 3.98 | -2.21% | 101,988 |
| Dec 29, 2025 | 4.90 | 5.04 | 4.07 | 4.07 | 4.07 | 22.59% | 417,014 |
| Dec 24, 2025 | 3.49 | 3.49 | 3.28 | 3.32 | 3.32 | -3.77% | 23,144 |
| Dec 23, 2025 | 3.55 | 3.55 | 3.36 | 3.45 | 3.45 | -1.43% | 33,843 |
| Dec 22, 2025 | 3.42 | 3.55 | 3.42 | 3.50 | 3.50 | 2.94% | 75,384 |
| Dec 19, 2025 | 3.36 | 3.52 | 3.36 | 3.40 | 3.40 | - | 49,522 |
| Dec 18, 2025 | 3.09 | 3.45 | 3.09 | 3.40 | 3.40 | 12.58% | 110,686 |
| Dec 17, 2025 | 3.00 | 3.21 | 3.00 | 3.02 | 3.02 | -0.98% | 85,185 |
| Dec 16, 2025 | 3.01 | 3.12 | 3.00 | 3.05 | 3.05 | 0.66% | 54,791 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.00 | 3.03 | 3.03 | -3.50% | 38,368 |
| Dec 12, 2025 | 3.34 | 3.34 | 3.13 | 3.14 | 3.14 | -7.10% | 30,133 |
| Dec 11, 2025 | 3.17 | 3.42 | 3.10 | 3.38 | 3.38 | 9.03% | 76,440 |
| Dec 10, 2025 | 3.29 | 3.29 | 3.09 | 3.10 | 3.10 | -1.90% | 24,881 |
| Dec 9, 2025 | 3.19 | 3.29 | 3.02 | 3.16 | 3.16 | 0.32% | 32,460 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.02 | 3.15 | 3.15 | -5.12% | 74,615 |
| 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 |