Skip to main content
logo
Tier One Silver Inc. (TSXV:TSLV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Jul 21, 2026, 2:40 PM EST

Tier One Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.090.090.080.080.08-5.88%59,100
Jul 17, 20260.090.090.090.090.09-29,829
Jul 16, 20260.090.090.090.090.09-10.53%2,600
Jul 15, 20260.100.100.100.100.105.56%1,500
Jul 14, 20260.090.090.090.090.095.88%1,000
Jul 13, 20260.090.090.090.090.09-5.56%67,654
Jul 10, 20260.090.090.090.090.095.88%5,076
Jul 9, 20260.090.090.090.090.09-5.56%32,466
Jul 8, 20260.090.090.090.090.09-5.26%4,840
Jul 7, 20260.090.100.090.100.10-38,100
Jul 6, 20260.090.100.090.100.10-35,260
Jul 3, 20260.100.100.090.100.10-5.00%92,500
Jul 2, 20260.110.110.100.100.10-9.09%232,467
Jun 30, 20260.090.110.090.110.1129.41%1,652,190
Jun 26, 20260.090.090.090.090.09-4,150
Jun 25, 20260.090.090.090.090.0913.33%59,500
Jun 24, 20260.090.090.080.080.08-5,750
Jun 23, 20260.080.080.080.080.08-11.76%11,750
Jun 22, 20260.090.090.080.090.09-186,206
Jun 19, 20260.090.090.090.090.09-2,200
Jun 18, 20260.080.090.080.090.096.25%76,000
Jun 17, 20260.090.090.080.080.08-11,000
Jun 16, 20260.080.080.080.080.08-23,004
Jun 15, 20260.090.090.080.080.08-581,924
Jun 12, 20260.080.080.080.080.08-62,010
Jun 11, 20260.080.080.070.080.08-173,000
Jun 10, 20260.080.080.080.080.08-21,808
Jun 9, 20260.090.090.080.080.08-11.11%105,600
Jun 8, 20260.090.090.090.090.09-45,499
Jun 5, 20260.100.100.090.090.09-61,173
Jun 4, 20260.090.100.090.090.09-5.26%79,350
Jun 3, 20260.100.100.100.100.105.56%5,554
Jun 2, 20260.090.090.090.090.09-5.26%266,613
Jun 1, 20260.100.100.100.100.10-236,052
May 29, 20260.100.110.100.100.10-5.00%107,500
May 28, 20260.100.100.100.100.10-23,358
May 26, 20260.110.110.100.100.10-4.76%25,292
May 25, 20260.100.110.100.110.115.00%36,000
May 21, 20260.100.100.100.100.102.56%10,200
May 20, 20260.100.100.100.100.10-2.50%37,000
May 19, 20260.110.110.100.100.10-4.76%270,480
May 15, 20260.110.110.110.110.11-12.50%40,176
May 14, 20260.120.120.120.120.12-9,208
May 13, 20260.120.130.120.120.124.35%445,730
May 12, 20260.110.120.110.120.12-4.17%135,186
May 11, 20260.120.120.120.120.12-57,134
May 8, 20260.110.120.110.120.129.09%168,897
May 7, 20260.110.110.110.110.114.76%5,337
May 6, 20260.110.110.110.110.115.00%74,180
May 5, 20260.100.100.100.100.10-39,700