Skip to main content
logo
Tier One Silver Inc. (TSXV:TSLV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
Aug 29, 2025, 2:16 PM EDT

Tier One Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.080.080.080.080.08-147,890
Aug 28, 20250.080.080.080.080.086.67%46,000
Aug 27, 20250.090.090.080.080.08-11.76%304,090
Aug 26, 20250.090.090.090.090.09-5.56%153,010
Aug 25, 20250.090.100.090.090.095.88%132,915
Aug 22, 20250.090.090.080.090.09-261,000
Aug 21, 20250.090.090.090.090.096.25%958,948
Aug 20, 20250.090.090.080.080.08-54,589
Aug 19, 20250.080.080.080.080.08-20,200
Aug 18, 20250.080.080.080.080.08-24,950
Aug 15, 20250.080.080.080.080.086.67%12,500
Aug 14, 20250.080.080.080.080.08-6.25%1,000
Aug 13, 20250.090.090.080.080.08-5.88%108,000
Aug 12, 20250.090.090.090.090.096.25%16,000
Aug 11, 20250.080.090.080.080.08-5.88%70,036
Aug 8, 20250.090.090.080.090.09-85,500
Aug 7, 20250.090.090.090.090.096.25%10,000
Aug 6, 20250.080.080.080.080.08-174,333
Aug 5, 20250.080.080.080.080.08-73,200
Aug 1, 20250.080.090.080.080.08-242,000
Jul 31, 20250.090.090.080.080.08-5.88%175,057
Jul 30, 20250.090.090.080.090.09-5.56%64,164
Jul 29, 20250.090.090.090.090.09-1,000
Jul 28, 20250.090.090.090.090.095.88%384,000
Jul 25, 20250.090.090.090.090.09-5.56%11,667
Jul 24, 20250.100.100.090.090.09-5.26%263,394
Jul 23, 20250.100.100.090.100.10-246,590
Jul 22, 20250.090.100.090.100.105.56%288,500
Jul 21, 20250.100.100.090.090.09-631,000
Jul 18, 20250.090.090.090.090.09-47,050
Jul 17, 20250.090.100.090.090.09-5.26%385,300
Jul 16, 20250.100.100.090.100.10-5.00%130,000
Jul 15, 20250.110.110.100.100.105.26%595,041
Jul 14, 20250.090.100.090.100.10-5.00%1,571,544
Jul 11, 20250.090.100.090.100.1011.11%182,300
Jul 10, 20250.090.090.090.090.095.88%19,005
Jul 9, 20250.100.100.090.090.09-5.56%32,000
Jul 8, 20250.100.100.090.090.09-174,000
Jul 7, 20250.090.100.090.090.09-58,000
Jul 4, 20250.090.090.090.090.09-9,500
Jul 3, 20250.090.090.090.090.09-116,000
Jul 2, 20250.090.090.090.090.095.88%32,694
Jun 30, 20250.090.090.090.090.09-5.56%188,277
Jun 27, 20250.090.100.090.090.09-5.26%188,781
Jun 26, 20250.100.100.100.100.10-161,026
Jun 25, 20250.090.100.090.100.105.56%18,500
Jun 24, 20250.100.100.090.090.09-5.26%72,000
Jun 23, 20250.090.100.090.100.1011.76%203,000
Jun 20, 20250.090.090.090.090.09-24,500
Jun 19, 20250.090.090.090.090.09-5.56%164,000