Skip to main content
Tier One Silver Inc. (TSXV:TSLV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
0.00 (0.00%)
May 21, 2025, 10:15 AM EDT

Tier One Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20250.100.100.100.100.10-90,500
May 20, 20250.100.100.100.100.10-12,345
May 16, 20250.100.100.090.100.10-5.00%40,150
May 15, 20250.100.100.100.100.10-36,305
May 14, 20250.100.100.100.100.10-18,500
May 13, 20250.100.100.100.100.10-1,500
May 12, 20250.100.100.100.100.10-4.76%67,500
May 9, 20250.100.110.100.110.11-102,500
May 8, 20250.110.110.110.110.115.00%90,410
May 7, 20250.090.100.090.100.105.26%51,000
May 6, 20250.100.100.100.100.10-5.00%12,600
May 5, 20250.100.100.100.100.105.26%49,700
May 2, 20250.110.110.100.100.10-5.00%123,095
May 1, 20250.100.110.100.100.10-35,583
Apr 30, 20250.110.110.100.100.10-5,000
Apr 29, 20250.100.110.100.100.105.26%125,000
Apr 28, 20250.110.120.100.100.10-17.39%143,290
Apr 25, 20250.110.120.110.120.124.55%33,744
Apr 24, 20250.110.120.110.110.11-4.35%317,000
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