Tier One Silver Inc. (TSXV:TSLV)
Canada · Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
May 21, 2026, 2:24 PM EST
Tier One Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.50% | 37,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 270,480 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 40,176 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,208 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 445,730 |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 135,186 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 57,134 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 168,897 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,337 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 74,180 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 39,700 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 38,969 |
| May 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 33,575 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 40,500 |
| Apr 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 225,607 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 154,153 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 151,616 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 237,167 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 520,434 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 345,259 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 100,115 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 214,453 |
| Apr 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 298,878 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 111,471 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 465,502 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 262,272 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 29,000 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 121,702 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 142,116 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 66,836 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 34,540 |
| Apr 1, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 119,673 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 79,777 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 95,306 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 85,509 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 43,098 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 251,340 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 237,354 |
| Mar 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 624,122 |
| Mar 20, 2026 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | -9.09% | 379,749 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 276,510 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 111,139 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 296,541 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 290,406 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 60,532 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 91,981 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 82,694 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 190,786 |
| Mar 6, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 291,948 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 540,612 |