Skip to main content
Thesis Gold & Silver Inc. (TSXV:TAU)
Canada flag Canada · Delayed Price · Currency is CAD
3.330
-0.070 (-2.06%)
At close: Mar 9, 2026

Thesis Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.253.393.183.333.33-2.06%440,687
Mar 6, 20263.343.433.213.403.403.34%572,142
Mar 5, 20263.383.413.243.293.29-2.95%681,735
Mar 4, 20263.283.393.223.393.395.94%424,545
Mar 3, 20263.303.303.043.203.20-7.25%698,659
Mar 2, 20263.603.603.313.453.45-2.54%1,160,595
Feb 27, 20263.553.563.463.543.542.31%266,872
Feb 26, 20263.313.563.313.463.461.76%828,612
Feb 25, 20263.213.413.183.403.404.29%669,017
Feb 24, 20263.073.263.003.263.266.19%510,428
Feb 23, 20263.123.133.003.073.07-1.60%453,823
Feb 20, 20263.293.293.013.123.12-0.64%504,763
Feb 19, 20262.943.212.943.143.1410.56%1,638,005
Feb 18, 20262.782.882.722.842.844.80%643,870
Feb 17, 20262.722.772.562.712.71-2.52%532,673
Feb 13, 20262.632.802.622.782.787.34%782,633
Feb 12, 20262.852.852.552.592.59-9.12%435,089
Feb 11, 20262.812.942.802.852.850.35%471,035
Feb 10, 20262.792.942.742.842.842.16%900,206
Feb 9, 20262.842.902.752.782.78-0.71%362,894
Feb 6, 20262.522.842.512.802.8012.00%530,478
Feb 5, 20262.592.642.442.502.50-6.37%485,000
Feb 4, 20263.003.082.672.672.67-8.25%766,911
Feb 3, 20262.802.972.762.912.919.81%992,079
Feb 2, 20262.732.872.592.652.65-5.69%516,857
Jan 30, 20262.712.852.682.812.81-5.07%1,163,468
Jan 29, 20263.233.252.862.962.96-6.33%476,076
Jan 28, 20263.223.273.103.163.16-590,676
Jan 27, 20263.103.182.943.163.161.94%538,632
Jan 26, 20263.023.243.023.103.104.73%836,535
Jan 23, 20263.053.062.882.962.960.34%370,202
Jan 22, 20262.893.022.872.952.951.72%616,962
Jan 21, 20262.853.032.832.902.901.75%897,440
Jan 20, 20262.702.852.662.852.857.14%491,739
Jan 19, 20262.802.862.662.662.66-3.27%282,579
Jan 16, 20262.802.832.682.752.75-3.17%352,569
Jan 15, 20262.702.892.642.842.845.19%676,924
Jan 14, 20262.552.702.552.702.703.85%335,952
Jan 13, 20262.662.702.572.602.60-2.26%569,897
Jan 12, 20262.502.662.452.662.667.69%694,837
Jan 9, 20262.452.472.412.472.470.82%280,195
Jan 8, 20262.422.452.362.452.45-0.41%146,894
Jan 7, 20262.342.462.282.462.464.24%336,684
Jan 6, 20262.272.442.262.362.364.42%404,196
Jan 5, 20262.202.342.202.262.262.73%536,036
Jan 2, 20262.232.232.122.202.200.46%184,931
Dec 31, 20252.192.252.132.192.19-0.45%213,215
Dec 30, 20252.242.252.132.202.20-0.90%287,902
Dec 29, 20252.322.342.222.222.22-4.31%341,117
Dec 24, 20252.362.362.262.322.32-1.69%68,451
Dec 23, 20252.402.412.322.362.36-1.26%231,339
Dec 22, 20252.302.392.302.392.393.91%353,992
Dec 19, 20252.232.302.232.302.302.22%147,134
Dec 18, 20252.272.282.212.252.25-194,229
Dec 17, 20252.252.302.222.252.250.90%147,165
Dec 16, 20252.232.262.172.232.230.45%88,759
Dec 15, 20252.352.362.222.222.22-5.53%143,518
Dec 12, 20252.272.412.272.352.353.98%1,117,971
Dec 11, 20252.222.302.172.262.261.35%488,153
Dec 10, 20252.122.242.102.232.234.69%894,587
Dec 9, 20252.012.142.012.132.136.50%236,462
Dec 8, 20252.182.202.002.002.00-6.98%447,967
Dec 5, 20252.282.292.122.152.15-3.59%533,771
Dec 4, 20252.252.352.212.232.23-1.76%552,301
Dec 3, 20252.252.312.162.272.271.79%424,398
Dec 2, 20252.232.252.162.232.23-0.89%404,579
Dec 1, 20251.962.251.962.252.2518.42%2,884,526
Nov 28, 20251.841.901.831.901.904.40%135,752
Nov 27, 20251.801.831.801.821.820.55%44,985
Nov 26, 20251.751.851.741.811.815.23%880,393
Nov 25, 20251.701.741.641.721.722.38%136,989
Nov 24, 20251.581.681.561.681.686.33%168,748
Nov 21, 20251.551.581.511.581.580.64%117,018
Nov 20, 20251.671.671.541.571.57-4.85%569,372
Nov 19, 20251.651.741.621.651.65-0.60%349,307
Nov 18, 20251.681.711.611.661.660.61%136,602
Nov 17, 20251.701.711.621.651.65-2.37%224,887
Nov 14, 20251.651.691.601.691.69-1.74%215,413
Nov 13, 20251.811.831.691.721.72-5.49%342,934
Nov 12, 20251.611.851.611.821.8214.47%1,527,898
Nov 11, 20251.601.641.581.591.59-1,226,611
Nov 10, 20251.591.711.591.591.592.58%325,910
Nov 7, 20251.561.581.521.551.55-3.73%217,658
Nov 6, 20251.601.651.561.611.61-100,583
Nov 5, 20251.571.631.561.611.615.23%176,897
Nov 4, 20251.701.701.531.531.53-10.00%397,818
Nov 3, 20251.841.841.701.701.70-4.49%722,002
Oct 31, 20251.701.841.701.781.789.20%896,646
Oct 30, 20251.581.631.551.631.631.87%167,417
Oct 29, 20251.631.651.591.601.600.63%211,077
Oct 28, 20251.591.641.511.591.590.63%237,551
Oct 27, 20251.691.691.511.581.58-6.51%496,362
Oct 24, 20251.681.751.671.691.69-2.31%184,042
Oct 23, 20251.751.801.731.731.73-1.14%739,441
Oct 22, 20251.661.771.611.751.756.06%220,629
Oct 21, 20251.731.801.631.651.65-11.76%673,254
Oct 20, 20251.901.991.851.871.87-302,350
Oct 17, 20252.002.021.841.871.87-6.50%1,141,845
Oct 16, 20251.992.081.972.002.001.01%746,457
Oct 15, 20251.932.001.901.981.983.66%416,808