Thesis Gold & Silver Inc. (TSXV:TAU)
Canada · Delayed Price · Currency is CAD 2.210
-0.070 (-3.07%)
Nov 3, 2026, 4:00 PM EST
Thesis Gold & Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.35 | 2.35 | 2.21 | 2.21 | 2.21 | -3.07% | 86,798 |
| Nov 2, 2026 | 2.29 | 2.34 | 2.26 | 2.28 | 2.28 | 2.24% | 292,092 |
| Oct 30, 2026 | 2.30 | 2.30 | 2.19 | 2.23 | 2.23 | -4.70% | 508,234 |
| Oct 29, 2026 | 2.46 | 2.46 | 2.33 | 2.34 | 2.34 | -4.49% | 369,576 |
| Oct 28, 2026 | 2.52 | 2.52 | 2.37 | 2.45 | 2.45 | -2.39% | 168,934 |
| Oct 27, 2026 | 2.45 | 2.55 | 2.45 | 2.51 | 2.51 | 3.72% | 177,866 |
| Oct 26, 2026 | 2.49 | 2.50 | 2.36 | 2.42 | 2.42 | -0.41% | 390,987 |
| Oct 23, 2026 | 2.54 | 2.54 | 2.38 | 2.43 | 2.43 | -4.33% | 252,644 |
| Oct 22, 2026 | 2.65 | 2.65 | 2.51 | 2.54 | 2.54 | -5.58% | 286,562 |
| Oct 21, 2026 | 2.71 | 2.73 | 2.63 | 2.69 | 2.69 | -0.37% | 249,994 |
| Oct 20, 2026 | 2.77 | 2.83 | 2.68 | 2.70 | 2.70 | -3.91% | 159,640 |
| Oct 19, 2026 | 2.85 | 2.87 | 2.78 | 2.81 | 2.81 | 0.36% | 187,106 |
| Oct 16, 2026 | 2.92 | 3.00 | 2.79 | 2.80 | 2.80 | -1.41% | 237,557 |
| Oct 15, 2026 | 2.75 | 2.87 | 2.73 | 2.84 | 2.84 | 2.90% | 417,188 |
| 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 |