Thesis Gold & Silver Inc. (TSXV:TAU)
Canada · Delayed Price · Currency is CAD 3.400
-0.540 (-13.71%)
May 15, 2026, 3:59 PM EST
Thesis Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 739,000 |
| May 13, 2026 | 3.65 | 3.96 | 3.60 | 3.94 | 3.94 | 7.95% | 737,500 |
| 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 | 0.82% | 429,536 |
| May 8, 2026 | 3.58 | 3.69 | 3.54 | 3.65 | 3.65 | 2.24% | 830,000 |
| 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% | 1,263,700 |
| May 5, 2026 | 3.40 | 3.42 | 3.22 | 3.23 | 3.23 | -4.44% | 241,617 |
| May 4, 2026 | 3.33 | 3.46 | 3.26 | 3.38 | 3.38 | 1.50% | 362,200 |
| May 1, 2026 | 3.49 | 3.49 | 3.26 | 3.33 | 3.33 | -1.48% | 270,300 |
| Apr 30, 2026 | 3.54 | 3.54 | 3.38 | 3.38 | 3.38 | -1.46% | 265,100 |
| 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 | - | 404,200 |
| Apr 27, 2026 | 3.48 | 3.59 | 3.40 | 3.54 | 3.54 | 1.14% | 296,800 |
| 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% | 455,400 |
| Apr 22, 2026 | 3.61 | 3.69 | 3.49 | 3.62 | 3.62 | 4.93% | 574,200 |
| 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% | 675,900 |
| Apr 16, 2026 | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | -1.75% | 203,300 |
| 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% | 460,500 |
| 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% | 1,188,600 |
| 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% | 178,700 |
| 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 |
| Mar 25, 2026 | 2.93 | 3.01 | 2.81 | 2.97 | 2.97 | 7.22% | 681,018 |
| Mar 24, 2026 | 2.73 | 2.84 | 2.65 | 2.77 | 2.77 | 0.73% | 346,400 |
| Mar 23, 2026 | 2.68 | 2.79 | 2.61 | 2.75 | 2.75 | 3.77% | 348,525 |
| Mar 20, 2026 | 2.85 | 2.85 | 2.61 | 2.65 | 2.65 | -8.30% | 656,435 |
| Mar 19, 2026 | 2.74 | 2.89 | 2.62 | 2.89 | 2.89 | -1.70% | 894,700 |
| Mar 18, 2026 | 3.00 | 3.05 | 2.92 | 2.94 | 2.94 | -6.96% | 496,723 |
| Mar 17, 2026 | 3.18 | 3.24 | 3.03 | 3.16 | 3.16 | 0.64% | 260,700 |
| Mar 16, 2026 | 3.08 | 3.40 | 3.08 | 3.14 | 3.14 | 0.32% | 394,327 |
| Mar 13, 2026 | 3.30 | 3.33 | 3.13 | 3.13 | 3.13 | -6.57% | 497,619 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.26 | 3.35 | 3.35 | -1.18% | 130,931 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.26 | 3.39 | 3.39 | -2.87% | 806,949 |
| Mar 10, 2026 | 3.36 | 3.55 | 3.35 | 3.49 | 3.49 | 4.80% | 677,404 |
| Mar 9, 2026 | 3.25 | 3.39 | 3.18 | 3.33 | 3.33 | -2.06% | 440,700 |
| Mar 6, 2026 | 3.34 | 3.43 | 3.21 | 3.40 | 3.40 | 3.34% | 572,142 |