Thesis Gold & Silver Inc. (TSXV:TAU)
Canada · Delayed Price · Currency is CAD 3.130
-0.330 (-9.54%)
Jun 5, 2026, 3:59 PM EST
Thesis Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.44 | 3.45 | 3.12 | 3.13 | 3.13 | -9.54% | 921,912 |
| Jun 4, 2026 | 3.41 | 3.56 | 3.39 | 3.46 | 3.46 | 2.37% | 561,577 |
| Jun 3, 2026 | 3.45 | 3.49 | 3.33 | 3.38 | 3.38 | -3.43% | 292,762 |
| Jun 2, 2026 | 3.60 | 3.62 | 3.41 | 3.50 | 3.50 | -2.78% | 191,766 |
| Jun 1, 2026 | 3.48 | 3.65 | 3.17 | 3.60 | 3.60 | 1.98% | 383,585 |
| May 29, 2026 | 3.49 | 3.59 | 3.42 | 3.53 | 3.53 | 3.22% | 286,537 |
| May 28, 2026 | 3.37 | 3.50 | 3.30 | 3.42 | 3.42 | 0.59% | 176,991 |
| May 27, 2026 | 3.38 | 3.44 | 3.33 | 3.40 | 3.40 | - | 238,965 |
| May 26, 2026 | 3.31 | 3.46 | 3.28 | 3.40 | 3.40 | 0.29% | 280,253 |
| May 25, 2026 | 3.28 | 3.48 | 3.28 | 3.39 | 3.39 | 4.31% | 168,118 |
| May 22, 2026 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | 0.31% | 185,023 |
| May 21, 2026 | 3.20 | 3.32 | 3.13 | 3.24 | 3.24 | 1.25% | 189,528 |
| May 20, 2026 | 3.21 | 3.31 | 3.10 | 3.20 | 3.20 | 1.91% | 394,031 |
| May 19, 2026 | 3.40 | 3.41 | 3.07 | 3.14 | 3.14 | -7.65% | 554,237 |
| May 15, 2026 | 3.80 | 3.81 | 3.40 | 3.40 | 3.40 | -13.71% | 658,230 |
| May 14, 2026 | 3.89 | 3.98 | 3.84 | 3.94 | 3.94 | - | 738,996 |
| May 13, 2026 | 3.65 | 3.96 | 3.60 | 3.94 | 3.94 | 7.95% | 737,457 |
| May 12, 2026 | 3.63 | 3.70 | 3.49 | 3.65 | 3.65 | -0.82% | 438,617 |
| May 11, 2026 | 3.64 | 3.75 | 3.64 | 3.68 | 3.68 | 0.96% | 429,536 |
| May 8, 2026 | 3.58 | 3.69 | 3.54 | 3.65 | 3.65 | 2.10% | 829,962 |
| May 7, 2026 | 3.47 | 3.59 | 3.47 | 3.57 | 3.57 | 2.88% | 505,325 |
| May 6, 2026 | 3.30 | 3.52 | 3.30 | 3.47 | 3.47 | 7.43% | 1,263,690 |
| May 5, 2026 | 3.40 | 3.42 | 3.22 | 3.23 | 3.23 | -4.30% | 241,617 |
| May 4, 2026 | 3.33 | 3.46 | 3.26 | 3.38 | 3.38 | 1.35% | 362,160 |
| May 1, 2026 | 3.49 | 3.49 | 3.26 | 3.33 | 3.33 | -1.48% | 270,278 |
| Apr 30, 2026 | 3.54 | 3.54 | 3.38 | 3.38 | 3.38 | -1.46% | 265,060 |
| Apr 29, 2026 | 3.52 | 3.54 | 3.32 | 3.43 | 3.43 | -3.11% | 418,902 |
| Apr 28, 2026 | 3.50 | 3.54 | 3.39 | 3.54 | 3.54 | - | 404,150 |
| Apr 27, 2026 | 3.48 | 3.59 | 3.40 | 3.54 | 3.54 | 1.14% | 296,797 |
| Apr 24, 2026 | 3.54 | 3.59 | 3.44 | 3.50 | 3.50 | 1.16% | 315,005 |
| Apr 23, 2026 | 3.58 | 3.59 | 3.43 | 3.46 | 3.46 | -4.42% | 455,392 |
| Apr 22, 2026 | 3.61 | 3.69 | 3.49 | 3.62 | 3.62 | 4.93% | 574,183 |
| Apr 21, 2026 | 3.62 | 3.62 | 3.45 | 3.45 | 3.45 | -4.70% | 949,800 |
| Apr 20, 2026 | 3.45 | 3.62 | 3.35 | 3.62 | 3.62 | 4.02% | 664,005 |
| Apr 17, 2026 | 3.37 | 3.55 | 3.36 | 3.48 | 3.48 | 3.57% | 675,878 |
| Apr 16, 2026 | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | -1.75% | 203,291 |
| Apr 15, 2026 | 3.47 | 3.47 | 3.31 | 3.42 | 3.42 | -1.44% | 244,435 |
| Apr 14, 2026 | 3.41 | 3.49 | 3.39 | 3.47 | 3.47 | 1.46% | 460,485 |
| Apr 13, 2026 | 3.32 | 3.42 | 3.24 | 3.42 | 3.42 | 3.32% | 400,413 |
| Apr 10, 2026 | 3.38 | 3.44 | 3.30 | 3.31 | 3.31 | -2.93% | 213,608 |
| Apr 9, 2026 | 3.22 | 3.55 | 3.16 | 3.41 | 3.41 | 9.65% | 1,188,559 |
| Apr 8, 2026 | 3.18 | 3.27 | 3.08 | 3.11 | 3.11 | -1.89% | 529,342 |
| Apr 7, 2026 | 3.12 | 3.17 | 2.99 | 3.17 | 3.17 | 0.63% | 414,144 |
| Apr 6, 2026 | 3.11 | 3.17 | 3.06 | 3.15 | 3.15 | 1.61% | 178,684 |
| Apr 2, 2026 | 3.05 | 3.18 | 2.99 | 3.10 | 3.10 | -2.52% | 294,908 |
| Apr 1, 2026 | 3.05 | 3.27 | 3.05 | 3.18 | 3.18 | 2.58% | 498,729 |
| Mar 31, 2026 | 2.94 | 3.15 | 2.90 | 3.10 | 3.10 | 8.39% | 568,448 |
| Mar 30, 2026 | 2.87 | 3.08 | 2.84 | 2.86 | 2.86 | 1.42% | 431,933 |
| Mar 27, 2026 | 2.75 | 2.88 | 2.65 | 2.82 | 2.82 | 4.44% | 521,625 |
| Mar 26, 2026 | 2.79 | 2.93 | 2.68 | 2.70 | 2.70 | -9.09% | 367,209 |