Thesis Gold & Silver Inc. (TSXV:TAU)
Canada · Delayed Price · Currency is CAD 2.760
-0.050 (-1.78%)
Oct 14, 2026, 4:00 PM EST
Thesis Gold & Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.81 | 2.82 | 2.68 | 2.76 | 2.76 | -1.78% | 544,373 |
| Oct 13, 2026 | 2.88 | 2.88 | 2.68 | 2.81 | 2.81 | -4.42% | 728,506 |
| Oct 9, 2026 | 2.94 | 2.96 | 2.87 | 2.94 | 2.94 | 2.08% | 531,309 |
| Oct 8, 2026 | 2.90 | 2.92 | 2.86 | 2.88 | 2.88 | - | 265,190 |
| Oct 7, 2026 | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -4.64% | 287,697 |
| Oct 6, 2026 | 3.06 | 3.09 | 2.99 | 3.02 | 3.02 | -0.66% | 314,205 |
| Oct 5, 2026 | 3.18 | 3.19 | 3.00 | 3.04 | 3.04 | -2.88% | 181,621 |
| Oct 2, 2026 | 3.11 | 3.25 | 3.06 | 3.13 | 3.13 | 0.97% | 689,642 |
| Oct 1, 2026 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -2.82% | 332,144 |
| Sep 30, 2026 | 3.25 | 3.32 | 3.15 | 3.19 | 3.19 | -1.85% | 126,097 |
| Sep 29, 2026 | 3.32 | 3.35 | 3.25 | 3.25 | 3.25 | -1.81% | 563,944 |
| Sep 28, 2026 | 3.37 | 3.41 | 3.29 | 3.31 | 3.31 | -5.16% | 488,018 |
| Sep 25, 2026 | 3.54 | 3.60 | 3.46 | 3.49 | 3.49 | 0.58% | 610,258 |
| Sep 24, 2026 | 3.54 | 3.57 | 3.41 | 3.47 | 3.47 | -2.25% | 472,689 |
| Sep 23, 2026 | 3.70 | 3.73 | 3.46 | 3.55 | 3.55 | -6.58% | 413,930 |
| Sep 22, 2026 | 3.65 | 3.93 | 3.65 | 3.80 | 3.80 | 2.70% | 538,723 |
| Sep 21, 2026 | 3.58 | 3.70 | 3.52 | 3.70 | 3.70 | 3.93% | 407,749 |
| Sep 18, 2026 | 3.66 | 3.66 | 3.45 | 3.56 | 3.56 | -3.26% | 5,121,189 |
| Sep 17, 2026 | 3.57 | 3.69 | 3.50 | 3.68 | 3.68 | 4.25% | 1,003,715 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.36 | 3.53 | 3.53 | -3.55% | 1,300,109 |
| Sep 15, 2026 | 3.57 | 3.66 | 3.48 | 3.66 | 3.66 | 2.52% | 608,167 |
| Sep 14, 2026 | 3.47 | 3.69 | 3.39 | 3.57 | 3.57 | 1.71% | 851,763 |
| Sep 11, 2026 | 3.53 | 3.63 | 3.51 | 3.51 | 3.51 | 1.15% | 145,963 |
| Sep 10, 2026 | 3.60 | 3.61 | 3.47 | 3.47 | 3.47 | -4.93% | 204,379 |
| Sep 9, 2026 | 3.55 | 3.70 | 3.55 | 3.65 | 3.65 | 2.53% | 579,270 |
| Sep 8, 2026 | 3.52 | 3.62 | 3.52 | 3.56 | 3.56 | 1.14% | 351,520 |
| Sep 4, 2026 | 3.50 | 3.55 | 3.45 | 3.52 | 3.52 | -0.85% | 173,263 |
| Sep 3, 2026 | 3.56 | 3.62 | 3.51 | 3.55 | 3.55 | 0.28% | 255,086 |
| Sep 2, 2026 | 3.39 | 3.56 | 3.38 | 3.54 | 3.54 | 5.67% | 384,775 |
| Sep 1, 2026 | 3.44 | 3.45 | 3.35 | 3.35 | 3.35 | -4.83% | 171,370 |
| Aug 31, 2026 | 3.59 | 3.60 | 3.47 | 3.52 | 3.52 | -3.03% | 128,880 |
| Aug 28, 2026 | 3.69 | 3.69 | 3.51 | 3.63 | 3.63 | -1.36% | 482,232 |
| Aug 27, 2026 | 3.66 | 3.69 | 3.57 | 3.68 | 3.68 | 1.10% | 379,205 |
| Aug 26, 2026 | 3.71 | 3.75 | 3.64 | 3.64 | 3.64 | -1.89% | 495,589 |
| Aug 25, 2026 | 3.71 | 3.82 | 3.71 | 3.71 | 3.71 | -1.85% | 436,484 |
| Aug 24, 2026 | 3.78 | 3.85 | 3.71 | 3.78 | 3.78 | 0.80% | 257,097 |
| Aug 21, 2026 | 3.79 | 3.90 | 3.75 | 3.75 | 3.75 | - | 311,323 |
| Aug 20, 2026 | 3.60 | 3.77 | 3.49 | 3.75 | 3.75 | 4.17% | 587,650 |
| Aug 19, 2026 | 3.51 | 3.62 | 3.44 | 3.60 | 3.60 | 4.05% | 502,255 |
| Aug 18, 2026 | 3.51 | 3.58 | 3.41 | 3.46 | 3.46 | -2.54% | 287,753 |
| Aug 17, 2026 | 3.63 | 3.79 | 3.54 | 3.55 | 3.55 | -2.20% | 964,238 |
| Aug 14, 2026 | 3.54 | 3.72 | 3.54 | 3.63 | 3.63 | 1.97% | 448,135 |
| Aug 13, 2026 | 3.53 | 3.59 | 3.47 | 3.56 | 3.56 | -0.84% | 426,021 |
| Aug 12, 2026 | 3.35 | 3.59 | 3.34 | 3.59 | 3.59 | 8.79% | 647,736 |
| Aug 11, 2026 | 3.29 | 3.34 | 3.23 | 3.30 | 3.30 | 0.92% | 261,716 |
| Aug 10, 2026 | 3.18 | 3.27 | 3.08 | 3.27 | 3.27 | 4.81% | 417,604 |
| Aug 7, 2026 | 3.17 | 3.33 | 3.12 | 3.12 | 3.12 | -1.27% | 316,317 |
| Aug 6, 2026 | 3.04 | 3.18 | 2.96 | 3.16 | 3.16 | 5.33% | 321,044 |
| Aug 5, 2026 | 3.02 | 3.12 | 3.00 | 3.00 | 3.00 | 1.01% | 322,185 |
| Aug 4, 2026 | 2.83 | 2.98 | 2.78 | 2.97 | 2.97 | 5.88% | 514,498 |