TI.TO - Titan Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.42000.42000.42000.42000.42001,000
Jun 18, 20190.41000.41000.41000.41000.4100-
Jun 17, 20190.43000.43000.41000.41000.41009,500
Jun 14, 20190.42000.42000.41000.41000.41006,400
Jun 13, 20190.42000.42000.42000.42000.42002,500
Jun 12, 20190.43000.43000.43000.43000.43002,600
Jun 11, 20190.41500.43000.41500.42000.420012,200
Jun 10, 20190.42500.42500.42500.42500.4250-
Jun 07, 20190.42500.42500.42500.42500.4250-
Jun 06, 20190.43500.43500.42500.42500.425015,500
Jun 05, 20190.44000.44000.44000.44000.44003,000
Jun 04, 20190.48000.48000.41000.47000.470080,700
Jun 03, 20190.47000.47000.47000.47000.47001,000
May 31, 20190.44500.50000.44500.50000.50009,500
May 30, 20190.46000.46000.46000.46000.46005,100
May 29, 20190.49000.49000.49000.49000.49006,000
May 28, 20190.49500.49500.49500.49500.4950-
May 27, 20190.49500.49500.49500.49500.49501,700
May 24, 20190.44000.44000.42500.42500.425023,600
May 23, 20190.42000.44000.41000.44000.440027,500
May 22, 20190.40000.44500.40000.44500.4450386,300
May 21, 20190.43000.43000.41000.43000.430052,000
May 17, 20190.50000.50000.45000.45000.4500125,000
May 16, 20190.50000.54000.49000.49000.4900184,000
May 15, 20190.55000.55000.55000.55000.5500-
May 14, 20190.55000.55000.55000.55000.5500500
May 13, 20190.47000.54000.47000.54000.540032,000
May 10, 20190.48000.48000.48000.48000.480010,000
May 09, 20190.48000.48000.48000.48000.480010,000
May 08, 20190.48500.48500.48000.48000.48006,500
May 07, 20190.49000.49000.48000.48000.480044,000
May 06, 20190.50000.50000.49000.50000.500040,000
May 03, 20190.52000.52000.50000.50000.500029,500
May 02, 20190.52000.52000.52000.52000.52002,500
May 01, 20190.52000.52000.52000.52000.52003,500
Apr 30, 20190.50000.50000.50000.50000.5000-
Apr 29, 20190.50000.50000.50000.50000.50006,400
Apr 26, 20190.50000.50000.50000.50000.5000500
Apr 25, 20190.52000.54000.50000.50000.500020,200
Apr 24, 20190.51000.53000.51000.53000.530024,600
Apr 23, 20190.47000.47000.47000.47000.470014,000
Apr 22, 20190.44000.44000.44000.44000.44005,000
Apr 18, 20190.43500.46000.43500.46000.46006,500
Apr 17, 20190.45000.48000.44000.44000.440084,000
Apr 16, 20190.49000.49000.44000.45000.4500137,500
Apr 15, 20190.52000.52000.49000.49000.490033,600
Apr 12, 20190.58000.58000.53000.53000.530019,500
Apr 11, 20190.60000.60000.55000.60000.600021,000
Apr 10, 20190.60000.60000.60000.60000.6000-
Apr 09, 20190.60000.60000.60000.60000.60006,000
Apr 08, 20190.58000.58000.58000.58000.58004,100
Apr 05, 20190.60000.60000.50000.55000.550077,700
Apr 04, 20190.60000.60000.60000.60000.60007,400
Apr 03, 20190.60000.60000.60000.60000.60003,000
Apr 02, 20190.60000.60000.59000.60000.600019,500
Apr 01, 20190.60000.60000.60000.60000.600012,500
Mar 29, 20190.60000.60000.60000.60000.6000-
Mar 28, 20190.60000.60000.60000.60000.60002,000
Mar 27, 20190.60000.60000.55000.57000.570059,200
Mar 26, 20190.62000.62000.60000.60000.600021,500
Mar 25, 20190.63000.63000.62000.63000.630062,200
Mar 22, 20190.64000.64000.64000.64000.64004,800
Mar 21, 20190.63000.63000.63000.63000.6300-
Mar 20, 20190.63000.63000.63000.63000.6300-
Mar 19, 20190.65000.68000.63000.63000.630034,000
Mar 18, 20190.65000.67000.65000.66000.660023,600
Mar 15, 20190.65000.65000.59000.63000.6300122,400
Mar 14, 20190.66000.66000.64000.65000.650018,100
Mar 13, 20190.64000.67000.64000.65000.650018,000
Mar 12, 20190.69000.70000.64000.64000.6400241,600
Mar 11, 20190.71000.72000.67000.70000.700082,700
Mar 08, 20190.80000.80000.70000.75000.750081,000
Mar 07, 20190.80000.80000.80000.80000.80001,800
Mar 06, 20190.78000.80000.78000.80000.80002,500
Mar 05, 20190.79000.79000.74000.76000.760012,800
Mar 04, 20190.77000.77000.75000.75000.750016,600
Mar 01, 20190.75000.82000.75000.82000.820020,700
Feb 28, 20190.85000.85000.81000.81000.81004,000
Feb 27, 20190.84000.84000.82000.82000.82003,000
Feb 26, 20190.81000.87000.81000.85000.850019,300
Feb 25, 20190.81000.81000.73000.78000.780030,800
Feb 22, 20190.80000.85000.68000.79000.7900163,000
Feb 21, 20190.95000.95000.78000.85000.8500199,300
Feb 20, 20190.95000.97000.95000.96000.960014,800
Feb 19, 20190.92000.98000.92000.98000.98004,600
Feb 15, 20190.89000.97000.89000.97000.970013,600
Feb 14, 20190.89000.93000.89000.92000.92009,900
Feb 13, 20190.93000.95000.88000.89000.890086,800
Feb 12, 20190.94000.94000.90000.90000.900028,500
Feb 11, 20190.98000.98000.94000.95000.950024,700
Feb 08, 20190.99000.99000.98000.98000.98004,500
Feb 07, 20191.00001.00001.00001.00001.00001,000
Feb 06, 20191.00001.00000.95001.00001.000087,500
Feb 05, 20191.00001.00001.00001.00001.000023,800
Feb 04, 20190.98001.00000.98001.00001.00005,900
Feb 01, 20191.00001.00001.00001.00001.00001,400
Jan 31, 20191.00001.00000.99001.00001.0000538,600
Jan 30, 20191.00001.00001.00001.00001.0000-
Jan 29, 20191.00001.00500.99001.00001.00007,300
Jan 28, 20191.00001.00001.00001.00001.00008,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...