Thesis Gold & Silver Inc. (THSGF)
OTCMKTS · Delayed Price · Currency is USD
2.309
-0.001 (-0.04%)
At close: Mar 16, 2026
Thesis Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 2.28 | 2.47 | 2.25 | 2.31 | 2.31 | -0.04% | 50,894 |
| Mar 13, 2026 | 2.44 | 2.44 | 2.29 | 2.31 | 2.31 | -5.79% | 89,580 |
| Mar 12, 2026 | 2.51 | 2.51 | 2.42 | 2.45 | 2.45 | -2.31% | 14,009 |
| Mar 11, 2026 | 2.51 | 2.51 | 2.44 | 2.51 | 2.51 | -3.05% | 80,746 |
| Mar 10, 2026 | 2.61 | 2.61 | 2.48 | 2.59 | 2.59 | 5.33% | 119,611 |
| Mar 9, 2026 | 2.52 | 2.52 | 2.38 | 2.46 | 2.46 | -2.07% | 58,181 |
| Mar 6, 2026 | 2.36 | 2.52 | 2.36 | 2.51 | 2.51 | 4.67% | 53,004 |
| Mar 5, 2026 | 2.48 | 2.48 | 2.38 | 2.40 | 2.40 | -2.91% | 65,697 |
| Mar 4, 2026 | 2.36 | 2.47 | 2.36 | 2.47 | 2.47 | 5.56% | 33,990 |
| Mar 3, 2026 | 2.27 | 2.38 | 2.24 | 2.34 | 2.34 | -5.99% | 88,129 |
| Mar 2, 2026 | 2.54 | 2.57 | 2.44 | 2.49 | 2.49 | -2.77% | 73,809 |
| Feb 27, 2026 | 2.55 | 2.60 | 2.54 | 2.56 | 2.56 | 1.71% | 32,668 |
| Feb 26, 2026 | 2.45 | 2.61 | 2.45 | 2.52 | 2.52 | 2.73% | 136,188 |
| Feb 25, 2026 | 2.45 | 2.45 | 2.36 | 2.45 | 2.45 | 5.60% | 115,444 |
| Feb 24, 2026 | 2.20 | 2.33 | 2.20 | 2.32 | 2.32 | 3.57% | 48,527 |
| Feb 23, 2026 | 2.41 | 2.41 | 2.21 | 2.24 | 2.24 | -0.80% | 53,037 |
| Feb 20, 2026 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | -2.88% | 43,265 |
| Feb 19, 2026 | 2.16 | 2.34 | 2.15 | 2.33 | 2.33 | 12.86% | 185,646 |
| Feb 18, 2026 | 2.05 | 2.06 | 1.99 | 2.06 | 2.06 | 2.85% | 76,345 |
| Feb 17, 2026 | 1.99 | 2.02 | 1.88 | 2.00 | 2.00 | -0.84% | 116,932 |
| Feb 13, 2026 | 1.93 | 2.04 | 1.93 | 2.02 | 2.02 | 6.32% | 99,013 |
| Feb 12, 2026 | 2.11 | 2.11 | 1.90 | 1.90 | 1.90 | -11.96% | 100,122 |
| Feb 11, 2026 | 2.11 | 2.16 | 2.09 | 2.16 | 2.16 | 3.75% | 42,999 |
| Feb 10, 2026 | 2.06 | 2.15 | 2.05 | 2.08 | 2.08 | 0.97% | 32,235 |
| Feb 9, 2026 | 2.06 | 2.13 | 2.05 | 2.06 | 2.06 | - | 67,672 |
| Feb 6, 2026 | 1.87 | 2.06 | 1.86 | 2.06 | 2.06 | 14.70% | 61,177 |
| Feb 5, 2026 | 1.87 | 1.95 | 1.80 | 1.80 | 1.80 | -9.75% | 99,938 |
| Feb 4, 2026 | 2.22 | 2.23 | 1.96 | 1.99 | 1.99 | -8.29% | 100,000 |
| Feb 3, 2026 | 2.17 | 2.17 | 2.03 | 2.17 | 2.17 | 12.09% | 52,996 |
| Feb 2, 2026 | 1.93 | 2.08 | 1.89 | 1.94 | 1.94 | -3.97% | 133,504 |
| Jan 30, 2026 | 2.13 | 2.19 | 2.01 | 2.02 | 2.02 | -7.95% | 227,892 |
| Jan 29, 2026 | 2.31 | 2.40 | 2.11 | 2.19 | 2.19 | -7.20% | 185,446 |
| Jan 28, 2026 | 2.47 | 2.47 | 2.31 | 2.36 | 2.36 | 1.72% | 131,993 |
| Jan 27, 2026 | 2.20 | 2.40 | 2.16 | 2.32 | 2.32 | 3.43% | 60,383 |
| Jan 26, 2026 | 2.17 | 2.33 | 2.16 | 2.24 | 2.24 | 4.62% | 146,253 |
| Jan 23, 2026 | 2.16 | 2.20 | 2.11 | 2.14 | 2.14 | 0.52% | 64,364 |
| Jan 22, 2026 | 2.12 | 2.19 | 2.12 | 2.13 | 2.13 | 2.20% | 113,922 |
| Jan 21, 2026 | 2.09 | 2.20 | 2.06 | 2.09 | 2.09 | 2.25% | 64,361 |
| Jan 20, 2026 | 1.96 | 2.05 | 1.95 | 2.04 | 2.04 | 2.05% | 81,119 |
| Jan 16, 2026 | 2.04 | 2.05 | 1.93 | 2.00 | 2.00 | -2.91% | 122,709 |
| Jan 15, 2026 | 2.00 | 2.08 | 1.93 | 2.06 | 2.06 | 7.29% | 98,848 |
| Jan 14, 2026 | 1.84 | 1.95 | 1.84 | 1.92 | 1.92 | 2.95% | 39,479 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.86 | 1.87 | 1.87 | -2.30% | 107,809 |
| Jan 12, 2026 | 1.80 | 1.95 | 1.78 | 1.91 | 1.91 | 7.73% | 127,608 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 1.26% | 35,994 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 1.16% | 8,810 |
| Jan 7, 2026 | 1.68 | 1.75 | 1.66 | 1.73 | 1.73 | 0.58% | 15,571 |
| Jan 6, 2026 | 1.64 | 1.75 | 1.64 | 1.72 | 1.72 | 4.56% | 53,086 |
| Jan 5, 2026 | 1.61 | 1.70 | 1.61 | 1.65 | 1.64 | 3.79% | 83,832 |
| Jan 2, 2026 | 1.62 | 1.62 | 1.54 | 1.59 | 1.58 | -2.16% | 27,668 |