NYSEAMERICAN : TII
Titan Mining Corporation — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 1.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 196.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Titan Mining Corporation (TII) closed at 1.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2 | 2 | 1.92 | 1.99 | 325,712 | -4.33% |
| 2026-10-29 | 2.06 | 2.08 | 1.93 | 2.08 | 131,699 | +0.97% |
| 2026-10-28 | 2.02 | 2.06 | 1.965 | 2.06 | 145,048 | +1.98% |
| 2026-10-27 | 1.97 | 2.05 | 1.95 | 2.02 | 258,570 | +3.59% |
| 2026-10-26 | 1.84 | 1.98 | 1.835 | 1.95 | 221,792 | +3.72% |
| 2026-10-23 | 1.91 | 1.93 | 1.83 | 1.88 | 233,532 | -2.08% |
| 2026-10-22 | 1.95 | 2 | 1.915 | 1.92 | 188,555 | -4.48% |
| 2026-10-21 | 2.03 | 2.07 | 2 | 2.01 | 134,564 | -0.99% |
| 2026-10-20 | 1.98 | 2.12 | 1.95 | 2.03 | 173,144 | +1.00% |
| 2026-10-19 | 1.97 | 2.06 | 1.95 | 2.01 | 181,680 | +3.08% |
| 2026-10-16 | 2.03 | 2.089 | 1.95 | 1.95 | 276,114 | -3.94% |
| 2026-10-15 | 1.95 | 2.095 | 1.9 | 2.03 | 265,276 | +5.18% |
| 2026-10-14 | 2.01 | 2.06 | 1.895 | 1.93 | 387,405 | -5.39% |
| 2026-10-13 | 2.19 | 2.19 | 2.04 | 2.04 | 176,466 | -6.42% |
| 2026-10-12 | 2.18 | 2.25 | 2.14 | 2.18 | 92,673 | -1.36% |
| 2026-10-09 | 2.16 | 2.28 | 2.13 | 2.21 | 258,430 | +5.24% |
| 2026-10-08 | 2.23 | 2.23 | 2.095 | 2.1 | 417,370 | -7.89% |
| 2026-10-07 | 2.55 | 2.65 | 2.24 | 2.28 | 633,161 | -6.56% |
| 2026-10-06 | 2.49 | 2.57 | 2.43 | 2.44 | 156,092 | -2.40% |
| 2026-10-05 | 2.47 | 2.5 | 2.33 | 2.5 | 188,502 | +2.46% |
| 2026-10-02 | 2.5 | 2.5 | 2.38 | 2.44 | 199,452 | +0.00% |
| 2026-10-01 | 2.55 | 2.55 | 2.44 | 2.44 | 197,620 | -4.69% |
| 2026-09-30 | 2.64 | 2.64 | 2.56 | 2.56 | 149,468 | -1.92% |
| 2026-09-29 | 2.7 | 2.71 | 2.59 | 2.61 | 245,877 | -2.25% |
| 2026-09-28 | 2.83 | 2.83 | 2.64 | 2.67 | 255,682 | -7.29% |
| 2026-09-25 | 2.95 | 2.95 | 2.82 | 2.88 | 302,274 | -1.37% |
| 2026-09-24 | 3.1 | 3.11 | 2.85 | 2.92 | 328,406 | -8.46% |
| 2026-09-23 | 3.1 | 3.215 | 2.99 | 3.19 | 194,435 | +2.24% |
| 2026-09-22 | 2.99 | 3.19 | 2.98 | 3.12 | 202,465 | +4.35% |
| 2026-09-21 | 2.92 | 3.04 | 2.9 | 2.99 | 229,362 | +2.05% |
| 2026-09-18 | 2.89 | 2.94 | 2.84 | 2.93 | 110,911 | +0.00% |
| 2026-09-17 | 2.89 | 3 | 2.872 | 2.93 | 133,322 | +4.64% |
| 2026-09-16 | 2.86 | 2.92 | 2.73 | 2.8 | 245,986 | -0.71% |
| 2026-09-15 | 2.86 | 2.95 | 2.725 | 2.82 | 234,312 | -0.35% |
| 2026-09-14 | 2.9 | 2.91 | 2.79 | 2.83 | 272,930 | -4.07% |
| 2026-09-11 | 3.04 | 3.1 | 2.91 | 2.95 | 256,002 | -1.01% |
| 2026-09-10 | 3.13 | 3.135 | 2.96 | 2.98 | 325,598 | -6.29% |
| 2026-09-09 | 3.25 | 3.35 | 3.18 | 3.18 | 246,972 | -1.55% |
| 2026-09-08 | 3.24 | 3.38 | 3.155 | 3.23 | 289,741 | -0.31% |
| 2026-09-04 | 3.1 | 3.27 | 3.04 | 3.24 | 438,098 | +3.85% |
| 2026-09-03 | 3.19 | 3.199 | 3 | 3.12 | 256,637 | +1.30% |
| 2026-09-02 | 2.85 | 3.1 | 2.85 | 3.08 | 359,469 | +9.61% |
| 2026-09-01 | 2.84 | 3.03 | 2.81 | 2.81 | 258,884 | -3.10% |
| 2026-08-31 | 3.05 | 3.125 | 2.9 | 2.9 | 313,339 | -5.23% |
| 2026-08-28 | 2.91 | 3.226 | 2.89 | 3.06 | 924,180 | +6.99% |
| 2026-08-27 | 2.9 | 3.015 | 2.84 | 2.86 | 244,282 | -1.04% |
| 2026-08-26 | 2.88 | 2.95 | 2.83 | 2.89 | 259,434 | -1.37% |
| 2026-08-25 | 2.82 | 2.99 | 2.82 | 2.93 | 485,367 | +2.81% |
| 2026-08-24 | 2.87 | 2.89 | 2.72 | 2.85 | 435,181 | +1.06% |
| 2026-08-21 | 2.54 | 2.84 | 2.54 | 2.82 | 944,938 | +14.63% |
| 2026-08-20 | 2.57 | 2.59 | 2.45 | 2.46 | 399,200 | -5.38% |
| 2026-08-19 | 2.52 | 2.67 | 2.42 | 2.6 | 473,787 | +7.44% |
| 2026-08-18 | 2.54 | 2.61 | 2.42 | 2.42 | 364,818 | -7.98% |
| 2026-08-17 | 2.75 | 2.84 | 2.61 | 2.63 | 286,747 | -3.66% |
| 2026-08-14 | 2.77 | 2.92 | 2.7 | 2.73 | 415,043 | -0.73% |
| 2026-08-13 | 2.65 | 2.81 | 2.56 | 2.75 | 698,211 | +3.77% |
| 2026-08-12 | 2.64 | 2.83 | 2.48 | 2.65 | 2,506,684 | +10.88% |
| 2026-08-11 | 2.4 | 2.435 | 2.37 | 2.39 | 191,536 | -1.24% |
| 2026-08-10 | 2.41 | 2.43 | 2.361 | 2.42 | 160,680 | +1.26% |
| 2026-08-07 | 2.39 | 2.44 | 2.31 | 2.39 | 248,889 | +3.46% |
| 2026-08-06 | 2.3 | 2.4 | 2.3 | 2.31 | 251,963 | +0.00% |
| 2026-08-05 | 2.16 | 2.38 | 2.16 | 2.31 | 395,070 | +6.94% |
| 2026-08-04 | 2.02 | 2.22 | 2.02 | 2.16 | 248,870 | +8.54% |
| 2026-08-03 | 1.98 | 2.01 | 1.87 | 1.99 | 207,757 | +1.53% |
| 2026-07-31 | 2.04 | 2.11 | 1.94 | 1.96 | 153,564 | -3.92% |
| 2026-07-30 | 1.95 | 2.05 | 1.95 | 2.04 | 140,089 | +5.15% |
| 2026-07-29 | 1.92 | 2.015 | 1.9 | 1.94 | 284,513 | -1.02% |
| 2026-07-28 | 1.99 | 2.01 | 1.87 | 1.96 | 316,650 | -1.51% |
| 2026-07-27 | 2.02 | 2.05 | 1.95 | 1.99 | 361,414 | -1.49% |
| 2026-07-24 | 2.11 | 2.11 | 2.011 | 2.02 | 111,852 | -3.81% |
| 2026-07-23 | 2.12 | 2.18 | 2.06 | 2.1 | 185,053 | -2.33% |
| 2026-07-22 | 2.13 | 2.18 | 2.09 | 2.15 | 178,229 | +3.37% |
| 2026-07-21 | 2.06 | 2.14 | 2.05 | 2.08 | 218,991 | +2.46% |
| 2026-07-20 | 2.07 | 2.08 | 2.015 | 2.03 | 166,145 | -0.98% |
| 2026-07-17 | 2.01 | 2.08 | 1.95 | 2.05 | 287,884 | +1.49% |
| 2026-07-16 | 2.14 | 2.2 | 2.02 | 2.02 | 612,498 | -8.18% |
| 2026-07-15 | 2.15 | 2.28 | 2.125 | 2.2 | 336,901 | +2.33% |
| 2026-07-14 | 2.13 | 2.21 | 2.11 | 2.15 | 295,937 | +3.37% |
| 2026-07-13 | 2.25 | 2.34 | 2.07 | 2.08 | 555,637 | -8.37% |
| 2026-07-10 | 2.38 | 2.4 | 2.26 | 2.27 | 271,044 | -4.62% |
| 2026-07-09 | 2.33 | 2.41 | 2.295 | 2.38 | 302,817 | +3.93% |
| 2026-07-08 | 2.24 | 2.34 | 2.23 | 2.29 | 348,734 | +1.33% |
| 2026-07-07 | 2.41 | 2.54 | 2.24 | 2.26 | 739,378 | -6.61% |
| 2026-07-06 | 2.21 | 2.46 | 2.21 | 2.42 | 777,528 | +9.50% |
| 2026-07-02 | 2.24 | 2.43 | 2.13 | 2.21 | 913,496 | -3.07% |
| 2026-07-01 | 2.2 | 2.4 | 2.19 | 2.28 | 986,464 | +4.11% |
| 2026-06-30 | 2.06 | 2.299 | 2 | 2.19 | 1,758,148 | +3.79% |
| 2026-06-29 | 2.04 | 2.27 | 1.92 | 2.11 | 3,092,864 | +0.48% |
| 2026-06-26 | 2.82 | 2.845 | 2.02 | 2.1 | 24,297,844 | -5.83% |
| 2026-06-25 | 2.18 | 2.42 | 2.14 | 2.23 | 939,657 | +2.76% |
| 2026-06-24 | 2.3 | 2.3 | 2.11 | 2.17 | 238,515 | -7.66% |
| 2026-06-23 | 2.16 | 2.39 | 2.125 | 2.35 | 385,049 | +1.73% |
| 2026-06-22 | 2.13 | 2.32 | 2.1 | 2.31 | 341,060 | +6.94% |
| 2026-06-18 | 2.22 | 2.25 | 2.09 | 2.16 | 148,329 | -0.92% |
| 2026-06-17 | 2.28 | 2.41 | 2.18 | 2.18 | 132,987 | -4.39% |
| 2026-06-16 | 2.25 | 2.325 | 2.18 | 2.28 | 180,290 | +1.33% |
| 2026-06-15 | 2.3 | 2.43 | 2.25 | 2.25 | 138,985 | +0.90% |
| 2026-06-12 | 2.03 | 2.23 | 2.02 | 2.23 | 274,400 | +10.95% |
| 2026-06-11 | 1.9 | 2.01 | 1.81 | 2.01 | 174,821 | +7.49% |
| 2026-06-10 | 1.92 | 2.135 | 1.86 | 1.87 | 201,203 | -5.08% |
| 2026-06-09 | 2.15 | 2.15 | 1.93 | 1.97 | 278,670 | -7.08% |
| 2026-06-08 | 2.11 | 2.165 | 2.09 | 2.12 | 121,253 | +1.92% |
| 2026-06-05 | 2.25 | 2.31 | 2.07 | 2.08 | 293,939 | -8.77% |
| 2026-06-04 | 2.33 | 2.35 | 2.27 | 2.28 | 119,175 | -0.87% |
| 2026-06-03 | 2.38 | 2.41 | 2.27 | 2.3 | 190,079 | -4.56% |
| 2026-06-02 | 2.35 | 2.44 | 2.325 | 2.41 | 269,223 | +2.55% |
| 2026-06-01 | 2.31 | 2.37 | 2.24 | 2.35 | 251,896 | +0.43% |
| 2026-05-29 | 2.38 | 2.42 | 2.29 | 2.34 | 146,863 | -2.09% |
| 2026-05-28 | 2.28 | 2.425 | 2.07 | 2.39 | 569,474 | +3.46% |
| 2026-05-27 | 2.32 | 2.355 | 2.25 | 2.31 | 194,905 | -0.86% |
| 2026-05-26 | 2.31 | 2.37 | 2.25 | 2.33 | 261,942 | +1.75% |
| 2026-05-22 | 2.37 | 2.49 | 2.29 | 2.29 | 396,040 | -2.97% |
| 2026-05-21 | 2.32 | 2.39 | 2.32 | 2.36 | 158,532 | -0.42% |
| 2026-05-20 | 2.42 | 2.46 | 2.32 | 2.37 | 264,372 | -0.42% |
| 2026-05-19 | 2.38 | 2.5 | 2.37 | 2.38 | 252,257 | +0.42% |
| 2026-05-18 | 2.5 | 2.515 | 2.37 | 2.37 | 310,675 | -5.20% |
| 2026-05-15 | 2.65 | 2.65 | 2.49 | 2.5 | 329,035 | -9.42% |
| 2026-05-14 | 3.03 | 3.09 | 2.735 | 2.76 | 373,988 | -9.80% |
| 2026-05-13 | 2.69 | 3.22 | 2.66 | 3.06 | 1,022,988 | +14.61% |
| 2026-05-12 | 2.55 | 2.739 | 2.465 | 2.67 | 487,311 | +6.37% |