Titan Mining Corp. TI
TSX · Kanada · Enerji Dışı Mineraller
CAD 3,48-0,02 (-%0,57)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 3,49 | -%0,29 | CAD 3,51 | CAD 3,52 | CAD 3,49 | 5,32K |
| 2026-10-01 | CAD 3,50 | -%2,51 | CAD 3,55 | CAD 3,60 | CAD 3,49 | 85,10K |
| 2026-09-30 | CAD 3,59 | -%2,18 | CAD 3,69 | CAD 3,74 | CAD 3,59 | 30,00K |
| 2026-09-29 | CAD 3,67 | -%2,39 | CAD 3,73 | CAD 3,84 | CAD 3,65 | 38,60K |
| 2026-09-28 | CAD 3,76 | -%6,93 | CAD 3,96 | CAD 3,96 | CAD 3,74 | 87,20K |
| 2026-09-25 | CAD 4,04 | -%1,46 | CAD 4,12 | CAD 4,16 | CAD 4,00 | 73,40K |
| 2026-09-24 | CAD 4,10 | -%8,69 | CAD 4,31 | CAD 4,40 | CAD 4,03 | 47,40K |
| 2026-09-23 | CAD 4,49 | -%0,22 | CAD 4,35 | CAD 4,53 | CAD 4,24 | 35,80K |
| 2026-09-22 | CAD 4,50 | +%7,66 | CAD 4,12 | CAD 4,50 | CAD 4,12 | 48,00K |
| 2026-09-21 | CAD 4,18 | -%0,24 | CAD 4,12 | CAD 4,25 | CAD 4,10 | 35,20K |
| 2026-09-18 | CAD 4,19 | +%1,95 | CAD 4,04 | CAD 4,19 | CAD 3,98 | 14,20K |
| 2026-09-17 | CAD 4,11 | +%4,58 | CAD 4,07 | CAD 4,17 | CAD 4,04 | 50,20K |
| 2026-09-16 | CAD 3,93 | +%0,26 | CAD 4,03 | CAD 4,05 | CAD 3,82 | 37,70K |
| 2026-09-15 | CAD 3,92 | %0,00 | CAD 4,01 | CAD 4,01 | CAD 3,80 | 124,80K |
| 2026-09-14 | CAD 3,92 | -%2,97 | CAD 4,14 | CAD 4,14 | CAD 3,88 | 28,10K |
| 2026-09-11 | CAD 4,04 | -%2,18 | CAD 4,17 | CAD 4,29 | CAD 4,02 | 113,10K |
| 2026-09-10 | CAD 4,13 | -%6,14 | CAD 4,28 | CAD 4,34 | CAD 4,10 | 42,60K |
| 2026-09-09 | CAD 4,40 | -%0,68 | CAD 4,45 | CAD 4,58 | CAD 4,40 | 41,70K |
| 2026-09-08 | CAD 4,43 | -%0,67 | CAD 4,50 | CAD 4,65 | CAD 4,35 | 46,90K |
| 2026-09-04 | CAD 4,46 | +%5,19 | CAD 4,22 | CAD 4,50 | CAD 4,18 | 79,80K |
| 2026-09-03 | CAD 4,24 | %0,00 | CAD 4,34 | CAD 4,36 | CAD 4,14 | 29,90K |
| 2026-09-02 | CAD 4,24 | +%7,61 | CAD 4,00 | CAD 4,28 | CAD 4,00 | 50,10K |
| 2026-09-01 | CAD 3,94 | -%5,06 | CAD 4,16 | CAD 4,16 | CAD 3,90 | 41,10K |
| 2026-08-31 | CAD 4,15 | -%2,81 | CAD 4,33 | CAD 4,33 | CAD 4,02 | 48,30K |
| 2026-08-28 | CAD 4,27 | +%7,29 | CAD 3,95 | CAD 4,45 | CAD 3,95 | 184,30K |
| 2026-08-27 | CAD 3,98 | -%1,73 | CAD 4,05 | CAD 4,17 | CAD 3,95 | 64,90K |
| 2026-08-26 | CAD 4,05 | -%0,49 | CAD 4,12 | CAD 4,12 | CAD 3,95 | 31,20K |
| 2026-08-25 | CAD 4,07 | +%3,56 | CAD 3,87 | CAD 4,14 | CAD 3,87 | 73,00K |
| 2026-08-24 | CAD 3,93 | +%0,51 | CAD 3,95 | CAD 3,99 | CAD 3,77 | 72,20K |
| 2026-08-21 | CAD 3,91 | +%14,66 | CAD 3,54 | CAD 3,92 | CAD 3,54 | 123,60K |
| 2026-08-20 | CAD 3,41 | -%5,28 | CAD 3,56 | CAD 3,56 | CAD 3,38 | 38,30K |
| 2026-08-19 | CAD 3,60 | +%6,51 | CAD 3,36 | CAD 3,69 | CAD 3,36 | 20,70K |
| 2026-08-18 | CAD 3,38 | -%7,14 | CAD 3,57 | CAD 3,59 | CAD 3,37 | 39,80K |
| 2026-08-17 | CAD 3,64 | -%4,71 | CAD 3,84 | CAD 3,89 | CAD 3,63 | 27,20K |
| 2026-08-14 | CAD 3,82 | -%0,78 | CAD 3,90 | CAD 4,00 | CAD 3,74 | 116,20K |
| 2026-08-13 | CAD 3,85 | +%4,34 | CAD 3,70 | CAD 3,91 | CAD 3,57 | 87,10K |
| 2026-08-12 | CAD 3,69 | +%11,82 | CAD 3,69 | CAD 3,93 | CAD 3,46 | 228,50K |
| 2026-08-11 | CAD 3,30 | -%2,94 | CAD 3,34 | CAD 3,39 | CAD 3,30 | 26,20K |
| 2026-08-10 | CAD 3,40 | +%1,49 | CAD 3,36 | CAD 3,40 | CAD 3,30 | 20,60K |
| 2026-08-07 | CAD 3,35 | +%1,82 | CAD 3,36 | CAD 3,39 | CAD 3,24 | 39,90K |
| 2026-08-06 | CAD 3,29 | +%1,23 | CAD 3,31 | CAD 3,37 | CAD 3,25 | 41,30K |
| 2026-08-05 | CAD 3,25 | +%6,56 | CAD 3,05 | CAD 3,32 | CAD 3,05 | 31,90K |
| 2026-08-04 | CAD 3,05 | +%10,91 | CAD 2,78 | CAD 3,10 | CAD 2,78 | 71,40K |
| 2026-07-31 | CAD 2,75 | -%3,51 | CAD 2,80 | CAD 2,90 | CAD 2,74 | 18,80K |
| 2026-07-30 | CAD 2,85 | +%3,26 | CAD 2,83 | CAD 2,88 | CAD 2,77 | 25,10K |
| 2026-07-29 | CAD 2,76 | +%0,73 | CAD 2,75 | CAD 2,82 | CAD 2,68 | 115,10K |
| 2026-07-28 | CAD 2,74 | -%2,84 | CAD 2,83 | CAD 2,84 | CAD 2,65 | 39,70K |
| 2026-07-27 | CAD 2,82 | -%1,05 | CAD 2,79 | CAD 2,89 | CAD 2,76 | 83,30K |
| 2026-07-24 | CAD 2,85 | -%4,36 | CAD 2,91 | CAD 2,93 | CAD 2,84 | 14,40K |
| 2026-07-23 | CAD 2,98 | -%2,61 | CAD 3,06 | CAD 3,08 | CAD 2,92 | 204,70K |
| 2026-07-22 | CAD 3,06 | +%3,03 | CAD 3,00 | CAD 3,09 | CAD 2,96 | 56,70K |
| 2026-07-21 | CAD 2,97 | +%0,68 | CAD 2,95 | CAD 3,02 | CAD 2,91 | 59,70K |
| 2026-07-20 | CAD 2,95 | +%1,03 | CAD 2,87 | CAD 2,95 | CAD 2,84 | 26,60K |
| 2026-07-17 | CAD 2,92 | +%1,74 | CAD 2,90 | CAD 2,92 | CAD 2,73 | 39,80K |
| 2026-07-16 | CAD 2,87 | -%7,42 | CAD 3,10 | CAD 3,10 | CAD 2,85 | 184,50K |
| 2026-07-15 | CAD 3,10 | +%1,97 | CAD 3,09 | CAD 3,18 | CAD 3,01 | 56,80K |
| 2026-07-14 | CAD 3,04 | +%3,05 | CAD 2,98 | CAD 3,11 | CAD 2,98 | 107,80K |
| 2026-07-13 | CAD 2,95 | -%9,23 | CAD 3,27 | CAD 3,27 | CAD 2,93 | 111,70K |
| 2026-07-10 | CAD 3,25 | -%3,56 | CAD 3,42 | CAD 3,42 | CAD 3,20 | 20,00K |
| 2026-07-09 | CAD 3,37 | +%2,43 | CAD 3,24 | CAD 3,41 | CAD 3,24 | 28,40K |
| 2026-07-08 | CAD 3,29 | +%2,49 | CAD 3,18 | CAD 3,32 | CAD 3,17 | 31,10K |
| 2026-07-07 | CAD 3,21 | -%6,96 | CAD 3,50 | CAD 3,60 | CAD 3,19 | 135,30K |
| 2026-07-06 | CAD 3,45 | +%7,81 | CAD 3,21 | CAD 3,49 | CAD 3,20 | 195,40K |
| 2026-07-03 | CAD 3,20 | +%0,63 | CAD 3,09 | CAD 3,22 | CAD 3,05 | 39,90K |
| 2026-07-02 | CAD 3,18 | +%3,92 | CAD 3,39 | CAD 3,45 | CAD 3,03 | 169,90K |
| 2026-06-30 | CAD 3,06 | +%3,03 | CAD 2,91 | CAD 3,25 | CAD 2,85 | 97,80K |
| 2026-06-29 | CAD 2,97 | +%0,68 | CAD 2,94 | CAD 3,22 | CAD 2,74 | 217,60K |
| 2026-06-26 | CAD 2,95 | -%5,14 | CAD 4,04 | CAD 4,06 | CAD 2,87 | 451,40K |
| 2026-06-25 | CAD 3,11 | +%4,36 | CAD 3,03 | CAD 3,42 | CAD 3,03 | 190,00K |
| 2026-06-24 | CAD 2,98 | -%9,42 | CAD 3,33 | CAD 3,33 | CAD 2,98 | 110,60K |
| 2026-06-23 | CAD 3,29 | +%4,11 | CAD 3,17 | CAD 3,36 | CAD 3,01 | 125,40K |
| 2026-06-22 | CAD 3,16 | -%2,77 | CAD 3,03 | CAD 3,27 | CAD 2,97 | 89,20K |
| 2026-06-19 | CAD 3,25 | +%6,91 | CAD 3,04 | CAD 3,25 | CAD 2,95 | 36,10K |
| 2026-06-18 | CAD 3,04 | -%4,40 | CAD 3,08 | CAD 3,12 | CAD 2,96 | 23,30K |
| 2026-06-17 | CAD 3,18 | -%2,45 | CAD 3,16 | CAD 3,27 | CAD 3,08 | 81,90K |
| 2026-06-16 | CAD 3,26 | +%2,84 | CAD 3,17 | CAD 3,26 | CAD 3,06 | 62,30K |
| 2026-06-15 | CAD 3,17 | +%2,92 | CAD 3,18 | CAD 3,37 | CAD 3,14 | 80,10K |
| 2026-06-12 | CAD 3,08 | +%10,79 | CAD 2,81 | CAD 3,10 | CAD 2,81 | 48,20K |
| 2026-06-11 | CAD 2,78 | +%5,70 | CAD 2,57 | CAD 2,79 | CAD 2,55 | 130,70K |
| 2026-06-10 | CAD 2,63 | -%4,36 | CAD 2,76 | CAD 2,88 | CAD 2,60 | 47,50K |
| 2026-06-09 | CAD 2,75 | -%7,09 | CAD 2,95 | CAD 2,95 | CAD 2,69 | 68,00K |
| 2026-06-08 | CAD 2,96 | +%1,72 | CAD 2,99 | CAD 3,03 | CAD 2,90 | 15,10K |
| 2026-06-05 | CAD 2,91 | -%8,49 | CAD 3,23 | CAD 3,23 | CAD 2,88 | 126,00K |
| 2026-06-04 | CAD 3,18 | -%1,55 | CAD 3,20 | CAD 3,31 | CAD 3,16 | 46,10K |
| 2026-06-03 | CAD 3,23 | -%4,44 | CAD 3,38 | CAD 3,38 | CAD 3,17 | 104,70K |
| 2026-06-02 | CAD 3,38 | +%2,74 | CAD 3,30 | CAD 3,38 | CAD 3,25 | 43,20K |
| 2026-06-01 | CAD 3,29 | +%0,61 | CAD 3,22 | CAD 3,29 | CAD 3,12 | 115,50K |
| 2026-05-29 | CAD 3,27 | -%0,30 | CAD 3,19 | CAD 3,30 | CAD 3,17 | 52,30K |
| 2026-05-28 | CAD 3,28 | +%2,50 | CAD 3,16 | CAD 3,34 | CAD 2,95 | 170,40K |
| 2026-05-27 | CAD 3,20 | %0,00 | CAD 3,20 | CAD 3,24 | CAD 3,11 | 68,00K |