Thesis Gold & Silver Inc. (TSXV:TAU)
Canada · Delayed Price · Currency is CAD 3.550
+0.010 (0.28%)
Sep 3, 2026, 12:28 PM EST
Thesis Gold & Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.56 | 3.62 | 3.53 | 3.55 | - | 0.28% | 124,921 |
| 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 |
| Jul 31, 2026 | 2.86 | 2.86 | 2.75 | 2.81 | 2.81 | -2.26% | 115,816 |
| Jul 30, 2026 | 2.66 | 2.90 | 2.66 | 2.87 | 2.87 | 9.54% | 206,573 |
| Jul 29, 2026 | 2.74 | 2.77 | 2.58 | 2.62 | 2.62 | -3.32% | 195,483 |
| Jul 28, 2026 | 2.77 | 2.77 | 2.55 | 2.71 | 2.71 | -1.45% | 491,121 |
| Jul 27, 2026 | 2.84 | 2.86 | 2.73 | 2.75 | 2.75 | -1.43% | 201,308 |
| Jul 24, 2026 | 2.88 | 2.88 | 2.77 | 2.79 | 2.79 | -2.45% | 238,703 |
| Jul 23, 2026 | 2.91 | 2.97 | 2.81 | 2.86 | 2.86 | -5.30% | 112,822 |
| Jul 22, 2026 | 2.95 | 3.10 | 2.95 | 3.02 | 3.02 | 4.50% | 195,876 |
| Jul 21, 2026 | 2.86 | 2.95 | 2.80 | 2.89 | 2.89 | 4.71% | 205,839 |
| Jul 20, 2026 | 2.72 | 2.80 | 2.71 | 2.76 | 2.76 | 4.15% | 133,735 |
| Jul 17, 2026 | 2.66 | 2.78 | 2.60 | 2.65 | 2.65 | 1.53% | 127,897 |
| Jul 16, 2026 | 2.71 | 2.72 | 2.61 | 2.61 | 2.61 | -1.88% | 103,662 |
| Jul 15, 2026 | 2.88 | 2.93 | 2.66 | 2.66 | 2.66 | -8.28% | 202,769 |
| Jul 14, 2026 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | 5.07% | 152,143 |
| Jul 13, 2026 | 2.90 | 2.92 | 2.75 | 2.76 | 2.76 | -3.83% | 126,283 |
| Jul 10, 2026 | 2.95 | 2.99 | 2.87 | 2.87 | 2.87 | -1.71% | 94,806 |
| Jul 9, 2026 | 2.96 | 3.07 | 2.91 | 2.92 | 2.92 | -1.35% | 233,195 |
| Jul 8, 2026 | 2.85 | 2.98 | 2.80 | 2.96 | 2.96 | 3.50% | 317,962 |
| Jul 7, 2026 | 3.03 | 3.03 | 2.81 | 2.86 | 2.86 | -6.54% | 182,553 |
| Jul 6, 2026 | 3.23 | 3.23 | 3.03 | 3.06 | 3.06 | -4.67% | 110,947 |
| Jul 3, 2026 | 3.13 | 3.32 | 3.13 | 3.21 | 3.21 | 2.56% | 131,632 |
| Jul 2, 2026 | 2.93 | 3.19 | 2.93 | 3.13 | 3.13 | 7.56% | 477,566 |
| Jun 30, 2026 | 2.92 | 2.95 | 2.85 | 2.91 | 2.91 | - | 107,038 |
| Jun 29, 2026 | 2.88 | 2.95 | 2.80 | 2.91 | 2.91 | 0.34% | 99,598 |
| Jun 26, 2026 | 2.80 | 2.97 | 2.80 | 2.90 | 2.90 | 3.57% | 192,144 |
| Jun 25, 2026 | 2.80 | 2.91 | 2.75 | 2.80 | 2.80 | 0.36% | 198,420 |
| Jun 24, 2026 | 2.85 | 2.86 | 2.74 | 2.79 | 2.79 | -5.10% | 229,117 |