Titan Mining Corporation (TI)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -5.55555555556 | 0.27 | 0.29 | 0.255 | 44667 | 0.27000958 | CS |
| 4 | -0.045 | -15 | 0.3 | 0.3 | 0.255 | 50150 | 0.26824557 | CS |
| 12 | -0.05 | -16.393442623 | 0.305 | 0.335 | 0.23 | 69668 | 0.27941781 | CS |
| 26 | 0.04 | 18.6046511628 | 0.215 | 0.35 | 0.2 | 49985 | 0.27968129 | CS |
| 52 | -0.025 | -8.92857142857 | 0.28 | 0.44 | 0.2 | 38900 | 0.27509124 | CS |
| 156 | -0.355 | -58.1967213115 | 0.61 | 0.79 | 0.2 | 27867 | 0.42665354 | CS |
| 260 | 0 | 0 | 0.255 | 1.1 | 0.135 | 44558 | 0.4506464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1738708800 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 8500 |
| 1738622400 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 4186 |
| 1738363200 | 0.265 | 0 | 0.00 | 0.27 | 0.275 | 0.265 | 103000 |
| 1738276800 | 0.265 | -0.015 | -5.36 | 0.26 | 0.265 | 0.26 | 26000 |
| 1738190400 | 0.28 | 0 | 0.00 | 0.27 | 0.29 | 0.27 | 81650 |
| 1738104000 | 0.28 | 0.015 | 5.66 | 0.28 | 0.28 | 0.28 | 3000 |
| 1738017600 | 0.265 | -0.015 | -5.36 | 0.265 | 0.265 | 0.265 | 1000 |
| 1737758400 | 0.28 | 0.02 | 7.69 | 0.26 | 0.28 | 0.26 | 59597 |
| 1737672000 | 0.26 | 0 | 0.00 | 0.255 | 0.26 | 0.255 | 200500 |
| 1737585600 | 0.26 | -0.01 | -3.70 | 0.26 | 0.27 | 0.255 | 227719 |
| 1737499200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 19500 |
| 1737412800 | 0.27 | 0.01 | 3.85 | 0.275 | 0.275 | 0.27 | 6015 |
| 1737153600 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 12200 |
| 1737067200 | 0.27 | -0.01 | -3.57 | 0.29 | 0.295 | 0.27 | 61005 |
| 1736980800 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 149045 |
| 1736894400 | 0.27 | -0.02 | -6.90 | 0.27 | 0.27 | 0.27 | 2562 |
| 1736808000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 285 |
| 1736548800 | 0.29 | 0.02 | 7.41 | 0.2849999 | 0.29 | 0.2849999 | 26172 |
| 1736462400 | 0.27 | -0.03 | -10.00 | 0.28 | 0.28 | 0.27 | 11000 |
| 1736376000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 60 |
| 1736289600 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 127500 |
| 1736203200 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 145100 |
| 1735944000 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.3 | 122500 |
| 1735857600 | 0.31 | 0.005 | 1.64 | 0.3 | 0.31 | 0.3 | 46000 |
| 1735684800 | 0.305 | 0.01 | 3.39 | 0.295 | 0.315 | 0.295 | 206815 |
| 1735598400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.31 | 0.29 | 61463 |
| 1735339200 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 1291 |
| 1735080000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1734993600 | 0.28 | -0.03 | -9.68 | 0.29 | 0.29 | 0.28 | 73500 |
| 1734734400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1734648000 | 0.31 | 0 | 0.00 | 0.29 | 0.31 | 0.29 | 57000 |
| 1734561600 | 0.31 | 0.0250001 | 8.77 | 0.28 | 0.31 | 0.28 | 74500 |
| 1734475200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 3682 |
| 1734388800 | 0.2849999 | 0.0049999 | 1.79 | 0.31 | 0.31 | 0.28 | 14510 |
| 1734129600 | 0.28 | -0.02 | -6.67 | 0.33 | 0.33 | 0.28 | 481500 |
| 1734043200 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 10300 |
| 1733956800 | 0.3 | 0.0150001 | 5.26 | 0.305 | 0.305 | 0.3 | 12501 |
| 1733870400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1733784000 | 0.2849999 | -0.03 | -9.52 | 0.32 | 0.32 | 0.2849999 | 33661 |
| 1733524800 | 0.315 | 0.015 | 5.00 | 0.33 | 0.33 | 0.315 | 87500 |
| 1733438400 | 0.3 | 0.03 | 11.11 | 0.2849999 | 0.335 | 0.2849999 | 333100 |
| 1733352000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 11714 |
| 1733265600 | 0.27 | 0.01 | 3.85 | 0.26 | 0.28 | 0.26 | 280783 |
| 1733179200 | 0.26 | 0 | 0.00 | 0.245 | 0.26 | 0.24 | 6061 |
| 1732920000 | 0.26 | 0.03 | 13.04 | 0.25 | 0.26 | 0.25 | 58500 |
| 1732833600 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 9000 |
| 1732747200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 36000 |
| 1732660800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 10000 |
| 1732574400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 45000 |
| 1732315200 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 12570 |
| 1732228800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 46507 |
| 1732142400 | 0.25 | -0.005 | -1.96 | 0.25 | 0.26 | 0.245 | 193400 |
| 1732056000 | 0.255 | -0.025 | -8.93 | 0.26 | 0.26 | 0.25 | 174704 |
| 1731969600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 390 |
| 1731710400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 260 |
| 1731624000 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 110411 |
| 1731537600 | 0.29 | -0.025 | -7.94 | 0.305 | 0.305 | 0.29 | 10715 |
| 1731451200 | 0.315 | 0.025 | 8.62 | 0.295 | 0.315 | 0.295 | 66000 |
| 1731364800 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 53001 |
| 1731105600 | 0.295 | -0.045 | -13.24 | 0.315 | 0.315 | 0.295 | 228200 |
| 1731019200 | 0.34 | 0.02 | 6.25 | 0.305 | 0.34 | 0.305 | 2014 |
| 1730932800 | 0.32 | -0.02 | -5.88 | 0.305 | 0.33 | 0.305 | 9700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
