Toronto - Delayed Quote
CAD
Titan Mining Corporation (TI.TO)
4.4600
+0.2200
(+5.19%)
At close: September 4 at 3:59:46 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
4.2200
4.5000
4.1800
4.4600
4.4600
79,800
Sep 3, 2026
4.3400
4.3600
4.1400
4.2400
4.2400
29,900
Sep 2, 2026
4.0000
4.2800
4.0000
4.2400
4.2400
50,100
Sep 1, 2026
4.1600
4.1600
3.9000
3.9400
3.9400
41,100
Aug 31, 2026
4.3300
4.3300
4.0200
4.1500
4.1500
48,300
Aug 28, 2026
3.9500
4.4500
3.9500
4.2700
4.2700
184,300
Aug 27, 2026
4.0500
4.1700
3.9500
3.9800
3.9800
64,900
Aug 26, 2026
4.1200
4.1200
3.9500
4.0500
4.0500
31,200
Aug 25, 2026
3.8700
4.1400
3.8700
4.0700
4.0700
73,000
Aug 24, 2026
3.9500
3.9900
3.7700
3.9300
3.9300
72,200
Aug 21, 2026
3.5400
3.9200
3.5400
3.9100
3.9100
123,600
Aug 20, 2026
3.5600
3.5600
3.3800
3.4100
3.4100
38,300
Aug 19, 2026
3.3600
3.6900
3.3600
3.6000
3.6000
20,700
Aug 18, 2026
3.5700
3.5900
3.3700
3.3800
3.3800
39,800
Aug 17, 2026
3.8400
3.8950
3.6300
3.6400
3.6400
27,200
Aug 14, 2026
3.9000
4.0000
3.7400
3.8200
3.8200
116,200
Aug 13, 2026
3.7000
3.9100
3.5700
3.8500
3.8500
87,100
Aug 12, 2026
3.6900
3.9300
3.4600
3.6900
3.6900
228,500
Aug 11, 2026
3.3400
3.3900
3.3000
3.3000
3.3000
26,200
Aug 10, 2026
3.3600
3.4000
3.3000
3.4000
3.4000
20,600
Aug 7, 2026
3.3600
3.3900
3.2400
3.3500
3.3500
39,900
Aug 6, 2026
3.3100
3.3700
3.2500
3.2900
3.2900
41,300
Aug 5, 2026
3.0500
3.3150
3.0500
3.2500
3.2500
31,900
Aug 4, 2026
2.7800
3.1000
2.7800
3.0500
3.0500
71,400
Jul 31, 2026
2.8000
2.9000
2.7400
2.7500
2.7500
18,800
Jul 30, 2026
2.8250
2.8800
2.7700
2.8500
2.8500
25,100
Jul 29, 2026
2.7500
2.8200
2.6800
2.7600
2.7600
115,100
Jul 28, 2026
2.8300
2.8400
2.6500
2.7400
2.7400
39,700
Jul 27, 2026
2.7900
2.8900
2.7600
2.8200
2.8200
83,300
Jul 24, 2026
2.9100
2.9300
2.8400
2.8500
2.8500
14,400
Jul 23, 2026
3.0600
3.0800
2.9200
2.9800
2.9800
204,700
Jul 22, 2026
3.0000
3.0900
2.9600
3.0600
3.0600
56,700
Jul 21, 2026
2.9500
3.0200
2.9100
2.9700
2.9700
59,700
Jul 20, 2026
2.8700
2.9500
2.8400
2.9500
2.9500
26,600
Jul 17, 2026
2.9000
2.9200
2.7300
2.9200
2.9200
39,800
Jul 16, 2026
3.1000
3.1000
2.8500
2.8700
2.8700
184,500
Jul 15, 2026
3.0900
3.1800
3.0100
3.1000
3.1000
56,800
Jul 14, 2026
2.9800
3.1100
2.9800
3.0400
3.0400
107,800
Jul 13, 2026
3.2700
3.2700
2.9300
2.9500
2.9500
111,700
Jul 10, 2026
3.4200
3.4200
3.2000
3.2500
3.2500
20,000
Jul 9, 2026
3.2400
3.4100
3.2400
3.3700
3.3700
28,400
Jul 8, 2026
3.1800
3.3200
3.1700
3.2900
3.2900
31,100
Jul 7, 2026
3.5000
3.6000
3.1900
3.2100
3.2100
135,300
Jul 6, 2026
3.2100
3.4900
3.2000
3.4500
3.4500
195,400
Jul 3, 2026
3.0900
3.2200
3.0500
3.2000
3.2000
39,900
Jul 2, 2026
3.3900
3.4500
3.0300
3.1800
3.1800
169,900
Jun 30, 2026
2.9100
3.2500
2.8500
3.0600
3.0600
97,800
Jun 29, 2026
2.9400
3.2200
2.7400
2.9700
2.9700
217,600
Jun 26, 2026
4.0400
4.0600
2.8700
2.9500
2.9500
451,400
Jun 25, 2026
3.0300
3.4200
3.0300
3.1100
3.1100
190,000
Jun 24, 2026
3.3300
3.3300
2.9800
2.9800
2.9800
110,600
Jun 23, 2026
3.1700
3.3600
3.0100
3.2900
3.2900
125,400
Jun 22, 2026
3.0300
3.2700
2.9700
3.1600
3.1600
89,200
Jun 19, 2026
3.0400
3.2500
2.9500
3.2500
3.2500
36,100
Jun 18, 2026
3.0800
3.1200
2.9600
3.0400
3.0400
23,300
Jun 17, 2026
3.1600
3.2700
3.0800
3.1800
3.1800
81,900
Jun 16, 2026
3.1700
3.2600
3.0600
3.2600
3.2600
62,300
Jun 15, 2026
3.1800
3.3700
3.1400
3.1700
3.1700
80,100
Jun 12, 2026
2.8100
3.1000
2.8100
3.0800
3.0800
48,200
Jun 11, 2026
2.5700
2.7900
2.5500
2.7800
2.7800
130,700
Jun 10, 2026
2.7600
2.8800
2.6000
2.6300
2.6300
47,500
Jun 9, 2026
2.9500
2.9500
2.6950
2.7500
2.7500
68,000
Jun 8, 2026
2.9900
3.0300
2.9000
2.9600
2.9600
15,100
Jun 5, 2026
3.2300
3.2300
2.8800
2.9100
2.9100
126,000
Jun 4, 2026
3.2000
3.3100
3.1600
3.1800
3.1800
46,100
Jun 3, 2026
3.3800
3.3800
3.1700
3.2300
3.2300
104,700
Jun 2, 2026
3.3000
3.3800
3.2500
3.3800
3.3800
43,200
Jun 1, 2026
3.2200
3.2900
3.1150
3.2900
3.2900
115,500
May 29, 2026
3.1900
3.3000
3.1700
3.2700
3.2700
52,300
May 28, 2026
3.1600
3.3400
2.9500
3.2800
3.2800
170,400
May 27, 2026
3.2000
3.2400
3.1100
3.2000
3.2000
68,000
May 26, 2026
3.1900
3.2700
3.1500
3.2000
3.2000
67,700
May 25, 2026
3.1700
3.3800
3.1700
3.3000
3.3000
62,800
May 22, 2026
3.4700
3.4700
3.1600
3.1600
3.1600
83,500
May 21, 2026
3.2900
3.3000
3.2000
3.2900
3.2900
55,500
May 20, 2026
3.3200
3.3600
3.2000
3.2800
3.2800
147,500
May 19, 2026
3.4100
3.4100
3.2700
3.2700
3.2700
61,700
May 15, 2026
3.6800
3.6800
3.4100
3.4300
3.4300
75,400
May 14, 2026
4.1800
4.2100
3.7600
3.7700
3.7700
83,900
May 13, 2026
3.6500
4.3500
3.6500
4.1800
4.1800
234,400
May 12, 2026
3.5300
3.7300
3.3800
3.6700
3.6700
67,800
May 11, 2026
3.5500
3.5500
3.3500
3.4400
3.4400
33,600
May 8, 2026
3.5300
3.5500
3.3200
3.3200
3.3200
63,500
May 7, 2026
3.5900
3.5900
3.4000
3.4000
3.4000
53,800
May 6, 2026
3.5500
3.6100
3.4200
3.4200
3.4200
67,600
May 5, 2026
3.6600
3.6600
3.4600
3.4800
3.4800
56,800
May 4, 2026
3.6500
3.7400
3.6000
3.6600
3.6600
36,500
May 1, 2026
3.6000
3.7600
3.6000
3.6800
3.6800
19,500
Apr 30, 2026
3.5900
3.7300
3.4800
3.6000
3.6000
59,500
Apr 29, 2026
3.5200
3.5200
3.4100
3.5200
3.5200
45,600
Apr 28, 2026
3.6600
3.6600
3.5100
3.5100
3.5100
25,000
Apr 27, 2026
3.6500
3.6800
3.5500
3.6700
3.6700
32,800
Apr 24, 2026
3.5600
3.6300
3.5300
3.5500
3.5500
15,200
Apr 23, 2026
3.6200
3.7250
3.5100
3.5100
3.5100
45,800
Apr 22, 2026
3.6600
3.8200
3.6600
3.6700
3.6700
57,300
Apr 21, 2026
3.8200
3.9000
3.6100
3.6100
3.6100
91,700
Apr 20, 2026
3.9300
3.9300
3.8000
3.8100
3.8100
50,100
Apr 17, 2026
4.0400
4.0700
3.8800
3.8900
3.8900
110,700
Apr 16, 2026
3.9800
4.0500
3.8100
3.8100
3.8100
116,700
Apr 15, 2026
4.0100
4.0950
3.8500
3.9200
3.9200
110,900
Apr 14, 2026
3.9800
4.1900
3.7700
4.0600
4.0600
100,100
Apr 13, 2026
3.7600
3.9500
3.7200
3.8400
3.8400
68,300
Apr 10, 2026
4.0300
4.0600
3.7800
3.8800
3.8800
37,100
Apr 9, 2026
3.9700
4.0600
3.9000
4.0100
4.0100
39,300
Apr 8, 2026
4.2000
4.2000
3.9300
4.0600
4.0600
57,000
Apr 7, 2026
4.0200
4.0200
3.7600
3.8100
3.8100
116,500
Apr 6, 2026
4.1300
4.1300
4.0000
4.0300
4.0300
29,200
Apr 2, 2026
4.2400
4.2600
4.0700
4.1200
4.1200
57,000
Apr 1, 2026
4.1100
4.6500
4.1100
4.3600
4.3600
199,400
Mar 31, 2026
3.8900
4.2000
3.8900
4.1200
4.1200
85,200
Mar 30, 2026
3.9100
4.0000
3.6300
3.6900
3.6900
97,000
Mar 27, 2026
3.8700
3.9400
3.7700
3.7900
3.7900
64,100
Mar 26, 2026
3.9400
4.0200
3.7300
3.7400
3.7400
126,000
Mar 25, 2026
3.9800
4.1800
3.8800
3.9500
3.9500
177,900
Mar 24, 2026
3.9700
3.9700
3.7800
3.8100
3.8100
171,900
Mar 23, 2026
3.5400
4.0000
3.4700
3.8600
3.8600
185,700
Mar 20, 2026
3.8000
3.8500
3.4100
3.5300
3.5300
129,900
Mar 19, 2026
4.0500
4.1100
3.6200
3.7200
3.7200
248,300
Mar 18, 2026
4.5200
4.5500
4.1400
4.1700
4.1700
146,700
Mar 17, 2026
4.5700
4.6200
4.4500
4.5000
4.5000
55,400
Mar 16, 2026
4.6000
4.6400
4.4800
4.6000
4.6000
112,000
Mar 13, 2026
4.8100
4.9000
4.5500
4.5900
4.5900
97,800
Mar 12, 2026
5.0100
5.0100
4.7200
4.8000
4.8000
40,100
Mar 11, 2026
5.2000
5.2000
4.8600
5.0300
5.0300
68,100
Mar 10, 2026
4.9500
5.2100
4.9100
5.0900
5.0900
73,000
Mar 9, 2026
4.9500
4.9600
4.5500
4.8400
4.8400
162,100
Mar 6, 2026
5.1000
5.1800
4.9300
4.9500
4.9500
101,000
Mar 5, 2026
5.5000
5.5200
5.1500
5.3000
5.3000
126,800
Mar 4, 2026
5.4100
5.6500
5.3900
5.5200
5.5200
57,800
Mar 3, 2026
5.4400
5.5000
5.1500
5.4600
5.4600
123,400
Mar 2, 2026
5.9300
5.9500
5.6100
5.6800
5.6800
211,300
Feb 27, 2026
5.4900
6.0000
5.3500
5.9000
5.9000
250,600
Feb 26, 2026
5.0700
5.4500
4.8900
5.3500
5.3500
125,700
Feb 25, 2026
5.1400
5.1600
4.9150
4.9500
4.9500
179,000
Feb 24, 2026
4.7500
5.0400
4.7000
4.9900
4.9900
122,300
Feb 23, 2026
4.8800
4.8800
4.6100
4.7000
4.7000
134,900
Feb 20, 2026
5.2100
5.2100
4.6750
4.7200
4.7200
198,000
Feb 19, 2026
4.5200
4.9200
4.4100
4.9200
4.9200
292,400
Feb 18, 2026
4.8900
4.9800
4.5500
4.5900
4.5900
111,500
Feb 17, 2026
5.2800
5.2800
4.6000
4.7000
4.7000
68,200
Feb 13, 2026
4.9600
5.1400
4.8300
5.0500
5.0500
87,300
Feb 12, 2026
5.2500
5.2500
4.8200
4.9100
4.9100
261,900
Feb 11, 2026
5.6100
5.6800
5.1500
5.1800
5.1800
75,300
Feb 10, 2026
6.1900
6.1900
5.4800
5.5000
5.5000
261,000
Feb 9, 2026
5.4000
6.1300
5.3500
5.9300
5.9300
147,700
Feb 6, 2026
5.2300
5.5000
5.1100
5.3800
5.3800
82,100
Feb 5, 2026
5.1200
5.5100
4.9600
5.0000
5.0000
227,700
Feb 4, 2026
6.1300
6.2500
5.7000
5.8000
5.8000
67,100
Feb 3, 2026
5.7400
6.1000
5.5900
6.0300
6.0300
139,300
Feb 2, 2026
5.4600
5.7100
5.1500
5.4400
5.4400
184,700
Jan 30, 2026
6.0400
6.0400
5.2300
5.4800
5.4800
157,900
Jan 29, 2026
6.5500
6.6600
6.0150
6.1800
6.1800
112,600
Jan 28, 2026
6.5800
6.7400
6.4000
6.6400
6.6400
171,500
Jan 27, 2026
6.7800
6.8500
6.3100
6.5000
6.5000
149,500
Jan 26, 2026
6.6000
7.1000
6.4000
6.7400
6.7400
441,000
Jan 23, 2026
6.2100
6.4000
6.0500
6.3400
6.3400
170,700
Jan 22, 2026
7.0000
7.0400
6.0700
6.2700
6.2700
343,000
Jan 21, 2026
7.2400
7.7500
6.9500
7.0200
7.0200
512,300
Jan 20, 2026
6.5800
7.0000
6.3200
6.6500
6.6500
515,200
Jan 19, 2026
5.7300
6.0700
5.7300
6.0100
6.0100
121,200
Jan 16, 2026
5.6900
5.8400
5.5000
5.6000
5.6000
401,800
Jan 15, 2026
4.8000
6.1700
4.6400
5.3800
5.3800
1,178,100
Jan 14, 2026
4.0800
4.6050
4.0800
4.3900
4.3900
206,700
Jan 13, 2026
4.0600
4.1200
4.0400
4.0800
4.0800
102,800
Jan 12, 2026
4.1900
4.1900
3.9800
4.0400
4.0400
142,100
Jan 9, 2026
4.0500
4.1100
3.9000
3.9400
3.9400
47,300
Jan 8, 2026
4.2000
4.2000
3.7500
4.0400
4.0400
144,200
Jan 7, 2026
4.2700
4.3000
4.1500
4.2500
4.2500
53,800
Jan 6, 2026
4.2500
4.3200
4.0400
4.2400
4.2400
117,300
Jan 5, 2026
4.2600
4.4000
4.1100
4.2200
4.2200
129,800
Jan 2, 2026
4.0300
4.1200
3.9000
4.0000
4.0000
42,200
Dec 31, 2025
4.1100
4.1100
3.8500
3.8500
3.8500
29,300
Dec 30, 2025
4.1100
4.2200
3.9200
3.9800
3.9800
102,000
Dec 29, 2025
4.9000
5.0400
4.0700
4.0700
4.0700
417,000
Dec 24, 2025
3.4900
3.4900
3.2800
3.3200
3.3200
23,100
Dec 23, 2025
3.5500
3.5500
3.3600
3.4500
3.4500
33,800
Dec 22, 2025
3.4200
3.5500
3.4200
3.5000
3.5000
75,400
Dec 19, 2025
3.3600
3.5200
3.3600
3.4000
3.4000
49,500
Dec 18, 2025
3.0900
3.4450
3.0900
3.4000
3.4000
110,700
Dec 17, 2025
3.0000
3.2100
3.0000
3.0200
3.0200
85,200
Dec 16, 2025
3.0100
3.1200
3.0000
3.0500
3.0500
54,800
Dec 15, 2025
3.1400
3.1400
3.0000
3.0300
3.0300
38,400
Dec 12, 2025
3.3400
3.3400
3.1300
3.1400
3.1400
30,100
Dec 11, 2025
3.1700
3.4200
3.1000
3.3800
3.3800
76,400
Dec 10, 2025
3.2900
3.2900
3.0900
3.1000
3.1000
24,900
Dec 9, 2025
3.1900
3.2900
3.0200
3.1600
3.1600
32,500
Dec 8, 2025
3.3800
3.3800
3.0200
3.1500
3.1500
74,600
Dec 5, 2025
3.6200
3.6200
3.3200
3.3200
3.3200
38,500
Dec 4, 2025
3.5900
3.6900
3.4300
3.4700
3.4700
60,000
Dec 3, 2025
3.5900
3.7300
3.4700
3.5700
3.5700
61,100
Dec 2, 2025
3.7600
3.7600
3.4100
3.5500
3.5500
68,700
Dec 1, 2025
3.8900
3.9900
3.7500
3.7500
3.7500
92,100
Nov 28, 2025
3.6800
4.0000
3.6800
3.8900
3.8900
54,500
Nov 27, 2025
3.6800
3.7100
3.5400
3.6600
3.6600
26,000
Nov 26, 2025
3.3700
3.7300
3.3700
3.6700
3.6700
71,100
Nov 25, 2025
3.3300
3.4200
3.2200
3.3300
3.3300
18,200
Nov 24, 2025
3.5900
3.5900
3.2700
3.2700
3.2700
56,300
Nov 21, 2025
3.2600
3.9000
3.2600
3.4600
3.4600
73,200
Nov 20, 2025
3.4000
3.6500
3.2700
3.4400
3.4400
112,200
Nov 19, 2025
3.2900
3.4700
3.2900
3.4000
3.4000
85,400
Nov 18, 2025
3.2100
3.5200
3.2100
3.2300
3.2300
54,200
Nov 17, 2025
3.4900
3.6200
3.2900
3.3400
3.3400
117,300
Nov 14, 2025
3.3300
3.3900
3.2000
3.3400
3.3400
96,500
Nov 13, 2025
3.8800
3.8800
3.0900
3.3500
3.3500
455,700
Nov 12, 2025
3.8000
3.8500
3.7500
3.7500
3.7500
80,400
Nov 11, 2025
3.7600
3.8000
3.7000
3.7900
3.7900
45,700
Nov 10, 2025
4.0000
4.0000
3.6100
3.7700
3.7700
53,000
Nov 7, 2025
3.6300
3.9300
3.6300
3.8900
3.8900
23,800
Nov 6, 2025
3.8000
3.8800
3.6200
3.8000
3.8000
81,000
Nov 5, 2025
3.6200
3.8000
3.6000
3.7700
3.7700
48,400
Nov 4, 2025
4.0900
4.0900
3.5300
3.5800
3.5800
120,100
Nov 3, 2025
2:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
4.1800
4.3900
3.6700
3.8000
3.8000
82,300
Oct 31, 2025
3.9900
4.2150
3.9450
4.1250
4.1250
386,600
Oct 30, 2025
4.1850
4.1850
3.9300
3.9900
3.9900
150,667
Oct 29, 2025
3.8100
4.0800
3.6900
3.9150
3.9150
180,533
Oct 28, 2025
3.5100
3.8850
3.4800
3.6900
3.6900
141,533
Oct 27, 2025
3.3900
3.6900
3.3000
3.5250
3.5250
196,733
Oct 24, 2025
3.3300
3.5250
3.2250
3.4200
3.4200
82,533
Oct 23, 2025
3.2550
3.5400
3.1950
3.3000
3.3000
75,600
Oct 22, 2025
3.2100
3.3000
3.0600
3.2700
3.2700
118,200
Oct 21, 2025
3.4500
3.4500
3.1500
3.2550
3.2550
205,867
Oct 20, 2025
3.7950
4.1700
3.3450
3.4950
3.4950
467,067
Oct 17, 2025
3.6150
3.6750
3.3300
3.4050
3.4050
223,800
Oct 16, 2025
4.2450
4.2600
3.6600
3.6900
3.6900
179,533
Oct 15, 2025
4.5900
4.6050
4.2000
4.3200
4.3200
129,867
Oct 14, 2025
3.6300
4.7550
3.6150
4.4850
4.4850
497,267
Oct 10, 2025
3.5550
3.5850
3.3300
3.4650
3.4650
145,667
Oct 9, 2025
3.8400
4.1550
3.5100
3.6150
3.6150
210,267
Oct 8, 2025
4.1400
4.2000
3.6600
3.7050
3.7050
395,200
Oct 7, 2025
3.5250
4.2600
3.4350
3.9750
3.9750
486,667
Oct 6, 2025
3.0750
3.4050
3.0750
3.2550
3.2550
173,733
Oct 3, 2025
3.0300
3.1950
2.9550
2.9850
2.9850
149,467
Oct 2, 2025
3.0000
3.1500
2.8800
3.0000
3.0000
303,333
Oct 1, 2025
2.6250
3.0450
2.4900
2.9850
2.9850
664,600
Sep 30, 2025
2.3250
2.5200
2.3100
2.4000
2.4000
267,733
Sep 29, 2025
2.2800
2.3700
2.2500
2.3250
2.3250
256,600
Sep 26, 2025
2.1000
2.3100
2.1000
2.2200
2.2200
215,867
Sep 25, 2025
2.0250
2.0850
1.9950
2.0250
2.0250
35,667
Sep 24, 2025
2.0250
2.1000
2.0100
2.0250
2.0250
62,667
Sep 23, 2025
2.0700
2.1300
2.0100
2.1000
2.1000
84,400
Sep 22, 2025
2.2200
2.2200
2.0100
2.0700
2.0700
67,533
Sep 19, 2025
1.9950
2.1750
1.9950
2.1000
2.1000
30,400
Sep 18, 2025
2.0400
2.1000
2.0400
2.0550
2.0550
16,667
Sep 17, 2025
2.1300
2.1300
2.0250
2.0400
2.0400
28,533
Sep 16, 2025
1.9950
2.2350
1.9950
2.1450
2.1450
93,000
Sep 15, 2025
2.1150
2.3550
2.1150
2.1750
2.1750
131,267
Sep 12, 2025
2.1000
2.1300
2.0400
2.1150
2.1150
37,733
Sep 11, 2025
2.1450
2.1450
2.0550
2.0850
2.0850
42,467
Sep 10, 2025
2.0250
2.1300
2.0100
2.1300
2.1300
69,533
Sep 9, 2025
1.9200
2.0550
1.9200
2.0100
2.0100
68,467
Sep 8, 2025
1.7850
1.9350
1.7850
1.8750
1.8750
36,800
Sep 5, 2025
1.7850
1.8000
1.7550
1.7850
1.7850
13,800
Sep 4, 2025
1.8000
1.8450
1.7850
1.8000
1.8000
18,933
