Thesis Gold & Silver Inc. (TSXV:TAU)
Canada · Delayed Price · Currency is CAD 2.650
+0.040 (1.53%)
Jul 17, 2026, 3:59 PM EST
Thesis Gold & Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 2.99 | 3.02 | 2.90 | 2.94 | 2.94 | -5.16% | 204,423 |
| Jun 22, 2026 | 3.13 | 3.13 | 3.03 | 3.10 | 3.10 | 0.65% | 122,740 |
| Jun 19, 2026 | 3.11 | 3.12 | 3.05 | 3.08 | 3.08 | -2.53% | 103,117 |
| Jun 18, 2026 | 3.17 | 3.25 | 3.11 | 3.16 | 3.16 | -0.32% | 436,519 |
| Jun 17, 2026 | 3.22 | 3.47 | 3.12 | 3.17 | 3.17 | 1.60% | 564,360 |
| Jun 16, 2026 | 2.99 | 3.20 | 2.98 | 3.12 | 3.12 | 5.58% | 662,207 |
| Jun 15, 2026 | 2.95 | 3.03 | 2.94 | 2.96 | 2.96 | 3.68% | 247,709 |
| Jun 12, 2026 | 2.81 | 3.00 | 2.74 | 2.85 | 2.85 | 1.79% | 322,726 |
| Jun 11, 2026 | 2.65 | 2.84 | 2.63 | 2.80 | 2.80 | 4.48% | 287,555 |
| Jun 10, 2026 | 2.73 | 2.83 | 2.67 | 2.68 | 2.68 | -5.30% | 343,536 |
| Jun 9, 2026 | 2.96 | 2.96 | 2.77 | 2.83 | 2.83 | -5.67% | 630,231 |
| Jun 8, 2026 | 3.17 | 3.22 | 2.92 | 3.00 | 3.00 | -4.15% | 568,440 |
| 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 |