Tier One Silver Inc. (TSXV:TSLV)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0250 (20.00%)
Dec 1, 2025, 3:41 PM EST
Tier One Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 12.00% | 452,250 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 442,243 |
| Nov 27, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 403,942 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 97,800 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 12,366 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 114,032 |
| Nov 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 34,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 86,000 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 39,820 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 135,135 |
| Nov 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 10,700 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 7,500 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,350 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 359,025 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 221,000 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 422,500 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 71,904 |
| Nov 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 221,800 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 592,700 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 354,500 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 86,500 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 46,509 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,500 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 209,500 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 293,380 |
| Oct 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 417,200 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,122,195 |
| Oct 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 206,668 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 877,969 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 241,799 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.79% | 463,184 |
| Oct 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 86,028 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 179,089 |
| Oct 14, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.00% | 571,708 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 267,784 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 191,620 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 422,224 |
| Oct 7, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 139,099 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 119,938 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 124,725 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 220,660 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 453,000 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 771,300 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 216,665 |
| Sep 26, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 121,452 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 54,432 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 532,544 |
| Sep 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 336,092 |
| Sep 22, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 11.11% | 405,076 |