Skip to main content
Tier One Silver Inc. (TSXV:TSLV)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
-0.0050 (-4.35%)
Apr 24, 2025, 3:55 PM EDT

Tier One Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.110.120.110.120.12-134,000
Apr 22, 20250.100.120.100.120.124.55%91,500
Apr 21, 20250.110.110.110.110.11-308,683
Apr 17, 20250.110.120.110.110.11-366,340
Apr 16, 20250.120.130.110.110.11-423,867
Apr 15, 20250.100.110.100.110.1122.22%439,791
Apr 14, 20250.090.100.080.090.095.88%192,925
Apr 11, 20250.080.090.080.090.09-186,450
Apr 10, 20250.090.090.080.090.09-91,844
Apr 9, 20250.080.090.080.090.096.25%131,000
Apr 8, 20250.080.080.080.080.08-22,413
Apr 7, 20250.070.080.070.080.086.67%187,355
Apr 4, 20250.080.080.080.080.08-6.25%211,446
Apr 3, 20250.080.080.080.080.08-47,000
Apr 2, 20250.080.080.080.080.08-3,185
Apr 1, 20250.080.090.080.080.08-5.88%111,000
Mar 31, 20250.100.100.090.090.09-10.53%145,500
Mar 28, 20250.090.100.090.100.1011.76%54,000
Mar 27, 20250.090.090.090.090.09-45,500
Mar 26, 20250.090.090.090.090.09-5.56%2,000
Mar 25, 20250.090.090.090.090.09-106,000
Mar 24, 20250.090.090.090.090.0912.50%102,150
Mar 21, 20250.100.100.080.080.08-15.79%439,250
Mar 20, 20250.100.100.100.100.105.56%42,000
Mar 19, 20250.090.100.090.090.09-350,750
Mar 18, 20250.080.090.080.090.0912.50%81,165
Mar 17, 20250.080.080.080.080.08-568,756
Mar 14, 20250.080.080.080.080.08-60,000
Mar 13, 20250.080.080.080.080.08-267,000
Mar 12, 20250.080.080.080.080.08-5.88%116,922
Mar 11, 20250.090.090.090.090.096.25%47,000
Mar 10, 20250.090.090.080.080.08-5.88%19,700
Mar 7, 20250.080.090.080.090.096.25%13,000
Mar 6, 20250.080.080.080.080.086.67%44,200
Mar 5, 20250.080.090.080.080.08-6.25%188,000
Mar 4, 20250.080.080.080.080.08-23,083
Mar 3, 20250.080.080.080.080.086.67%116,445
Feb 28, 20250.080.080.080.080.08-6.25%185,198
Feb 27, 20250.090.090.080.080.08-5.88%275,013
Feb 26, 20250.090.090.090.090.09-20,000
Feb 25, 20250.090.090.090.090.09-35,422
Feb 24, 20250.090.090.090.090.09-5.56%9,953
Feb 21, 20250.090.100.090.090.095.88%40,585
Feb 20, 20250.090.090.090.090.09-5.56%1,350
Feb 19, 20250.090.090.090.090.09-28,600
Feb 18, 20250.090.090.090.090.095.88%158,436
Feb 14, 20250.090.090.090.090.09-31,105
Feb 13, 20250.090.090.090.090.09-6,487
Feb 12, 20250.090.090.080.090.09-5.56%91,850
Feb 11, 20250.080.100.080.090.0912.50%296,359