Thesis Gold & Silver Inc. (TSXV:TAU)
Canada
· Delayed Price · Currency is CAD 3.540
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST
Thesis Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.50 | 3.54 | 3.39 | 3.44 | - | -2.82% | 299,080 |
| Apr 27, 2026 | 3.48 | 3.59 | 3.40 | 3.54 | 3.54 | 1.14% | 296,797 |
| Apr 24, 2026 | 3.54 | 3.59 | 3.44 | 3.50 | 3.50 | 1.16% | 315,005 |
| Apr 23, 2026 | 3.58 | 3.59 | 3.43 | 3.46 | 3.46 | -4.42% | 455,392 |
| Apr 22, 2026 | 3.61 | 3.69 | 3.49 | 3.62 | 3.62 | 4.93% | 574,183 |
| Apr 21, 2026 | 3.62 | 3.62 | 3.45 | 3.45 | 3.45 | -4.70% | 949,800 |
| Apr 20, 2026 | 3.45 | 3.62 | 3.35 | 3.62 | 3.62 | 4.02% | 664,005 |
| Apr 17, 2026 | 3.37 | 3.55 | 3.36 | 3.48 | 3.48 | 3.57% | 675,878 |
| Apr 16, 2026 | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | -1.75% | 203,291 |
| Apr 15, 2026 | 3.47 | 3.47 | 3.31 | 3.42 | 3.42 | -1.44% | 244,435 |
| Apr 14, 2026 | 3.41 | 3.49 | 3.39 | 3.47 | 3.47 | 1.46% | 460,485 |
| Apr 13, 2026 | 3.32 | 3.42 | 3.24 | 3.42 | 3.42 | 3.32% | 400,413 |
| Apr 10, 2026 | 3.38 | 3.44 | 3.30 | 3.31 | 3.31 | -2.93% | 213,608 |
| Apr 9, 2026 | 3.22 | 3.55 | 3.16 | 3.41 | 3.41 | 9.65% | 1,188,559 |
| Apr 8, 2026 | 3.18 | 3.27 | 3.08 | 3.11 | 3.11 | -1.89% | 529,342 |
| Apr 7, 2026 | 3.12 | 3.17 | 2.99 | 3.17 | 3.17 | 0.63% | 414,144 |
| Apr 6, 2026 | 3.11 | 3.17 | 3.06 | 3.15 | 3.15 | 1.61% | 178,684 |
| Apr 2, 2026 | 3.05 | 3.18 | 2.99 | 3.10 | 3.10 | -2.52% | 294,908 |
| Apr 1, 2026 | 3.05 | 3.27 | 3.05 | 3.18 | 3.18 | 2.58% | 498,729 |
| Mar 31, 2026 | 2.94 | 3.15 | 2.90 | 3.10 | 3.10 | 8.39% | 568,448 |
| Mar 30, 2026 | 2.87 | 3.08 | 2.84 | 2.86 | 2.86 | 1.42% | 431,933 |
| Mar 27, 2026 | 2.75 | 2.88 | 2.65 | 2.82 | 2.82 | 4.44% | 521,625 |
| Mar 26, 2026 | 2.79 | 2.93 | 2.68 | 2.70 | 2.70 | -9.09% | 367,209 |
| Mar 25, 2026 | 2.93 | 3.01 | 2.81 | 2.97 | 2.97 | 7.22% | 681,018 |
| Mar 24, 2026 | 2.73 | 2.84 | 2.65 | 2.77 | 2.77 | 0.73% | 346,371 |
| Mar 23, 2026 | 2.68 | 2.79 | 2.61 | 2.75 | 2.75 | 3.77% | 348,525 |
| Mar 20, 2026 | 2.85 | 2.85 | 2.61 | 2.65 | 2.65 | -8.30% | 656,435 |
| Mar 19, 2026 | 2.74 | 2.89 | 2.62 | 2.89 | 2.89 | -1.70% | 894,687 |
| Mar 18, 2026 | 3.00 | 3.05 | 2.92 | 2.94 | 2.94 | -6.96% | 496,723 |
| Mar 17, 2026 | 3.18 | 3.24 | 3.03 | 3.16 | 3.16 | 0.64% | 260,662 |
| Mar 16, 2026 | 3.08 | 3.40 | 3.08 | 3.14 | 3.14 | 0.32% | 394,327 |
| Mar 13, 2026 | 3.30 | 3.33 | 3.13 | 3.13 | 3.13 | -6.57% | 497,619 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.26 | 3.35 | 3.35 | -1.18% | 130,931 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.26 | 3.39 | 3.39 | -2.87% | 806,949 |
| Mar 10, 2026 | 3.36 | 3.55 | 3.35 | 3.49 | 3.49 | 4.80% | 677,404 |
| Mar 9, 2026 | 3.25 | 3.39 | 3.18 | 3.33 | 3.33 | -2.06% | 440,687 |
| Mar 6, 2026 | 3.34 | 3.43 | 3.21 | 3.40 | 3.40 | 3.34% | 572,142 |
| Mar 5, 2026 | 3.38 | 3.41 | 3.24 | 3.29 | 3.29 | -2.95% | 681,735 |
| Mar 4, 2026 | 3.28 | 3.39 | 3.22 | 3.39 | 3.39 | 5.94% | 424,545 |
| Mar 3, 2026 | 3.30 | 3.30 | 3.04 | 3.20 | 3.20 | -7.25% | 698,659 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.31 | 3.45 | 3.45 | -2.54% | 1,160,595 |
| Feb 27, 2026 | 3.55 | 3.56 | 3.46 | 3.54 | 3.54 | 2.31% | 266,872 |
| Feb 26, 2026 | 3.31 | 3.56 | 3.31 | 3.46 | 3.46 | 1.76% | 828,612 |
| Feb 25, 2026 | 3.21 | 3.41 | 3.18 | 3.40 | 3.40 | 4.29% | 669,017 |
| Feb 24, 2026 | 3.07 | 3.26 | 3.00 | 3.26 | 3.26 | 6.19% | 510,428 |
| Feb 23, 2026 | 3.12 | 3.13 | 3.00 | 3.07 | 3.07 | -1.60% | 453,823 |
| Feb 20, 2026 | 3.29 | 3.29 | 3.01 | 3.12 | 3.12 | -0.64% | 504,763 |
| Feb 19, 2026 | 2.94 | 3.21 | 2.94 | 3.14 | 3.14 | 10.56% | 1,638,005 |
| Feb 18, 2026 | 2.78 | 2.88 | 2.72 | 2.84 | 2.84 | 4.80% | 643,870 |
| Feb 17, 2026 | 2.72 | 2.77 | 2.56 | 2.71 | 2.71 | -2.52% | 532,673 |
| Feb 13, 2026 | 2.63 | 2.80 | 2.62 | 2.78 | 2.78 | 7.34% | 782,633 |
| Feb 12, 2026 | 2.85 | 2.85 | 2.55 | 2.59 | 2.59 | -9.12% | 435,089 |
| Feb 11, 2026 | 2.81 | 2.94 | 2.80 | 2.85 | 2.85 | 0.35% | 471,035 |
| Feb 10, 2026 | 2.79 | 2.94 | 2.74 | 2.84 | 2.84 | 2.16% | 900,206 |
| Feb 9, 2026 | 2.84 | 2.90 | 2.75 | 2.78 | 2.78 | -0.71% | 362,894 |
| Feb 6, 2026 | 2.52 | 2.84 | 2.51 | 2.80 | 2.80 | 12.00% | 530,478 |
| Feb 5, 2026 | 2.59 | 2.64 | 2.44 | 2.50 | 2.50 | -6.37% | 485,000 |
| Feb 4, 2026 | 3.00 | 3.08 | 2.67 | 2.67 | 2.67 | -8.25% | 766,911 |
| Feb 3, 2026 | 2.80 | 2.97 | 2.76 | 2.91 | 2.91 | 9.81% | 992,079 |
| Feb 2, 2026 | 2.73 | 2.87 | 2.59 | 2.65 | 2.65 | -5.69% | 516,857 |
| Jan 30, 2026 | 2.71 | 2.85 | 2.68 | 2.81 | 2.81 | -5.07% | 1,163,468 |
| Jan 29, 2026 | 3.23 | 3.25 | 2.86 | 2.96 | 2.96 | -6.33% | 476,076 |
| Jan 28, 2026 | 3.22 | 3.27 | 3.10 | 3.16 | 3.16 | - | 590,676 |
| Jan 27, 2026 | 3.10 | 3.18 | 2.94 | 3.16 | 3.16 | 1.94% | 538,632 |
| Jan 26, 2026 | 3.02 | 3.24 | 3.02 | 3.10 | 3.10 | 4.73% | 836,535 |
| Jan 23, 2026 | 3.05 | 3.06 | 2.88 | 2.96 | 2.96 | 0.34% | 370,202 |
| Jan 22, 2026 | 2.89 | 3.02 | 2.87 | 2.95 | 2.95 | 1.72% | 616,962 |
| Jan 21, 2026 | 2.85 | 3.03 | 2.83 | 2.90 | 2.90 | 1.75% | 897,440 |
| Jan 20, 2026 | 2.70 | 2.85 | 2.66 | 2.85 | 2.85 | 7.14% | 491,739 |
| Jan 19, 2026 | 2.80 | 2.86 | 2.66 | 2.66 | 2.66 | -3.27% | 282,579 |
| Jan 16, 2026 | 2.80 | 2.83 | 2.68 | 2.75 | 2.75 | -3.17% | 352,569 |
| Jan 15, 2026 | 2.70 | 2.89 | 2.64 | 2.84 | 2.84 | 5.19% | 676,924 |
| Jan 14, 2026 | 2.55 | 2.70 | 2.55 | 2.70 | 2.70 | 3.85% | 335,952 |
| Jan 13, 2026 | 2.66 | 2.70 | 2.57 | 2.60 | 2.60 | -2.26% | 569,897 |
| Jan 12, 2026 | 2.50 | 2.66 | 2.45 | 2.66 | 2.66 | 7.69% | 694,837 |
| Jan 9, 2026 | 2.45 | 2.47 | 2.41 | 2.47 | 2.47 | 0.82% | 280,195 |
| Jan 8, 2026 | 2.42 | 2.45 | 2.36 | 2.45 | 2.45 | -0.41% | 146,894 |
| Jan 7, 2026 | 2.34 | 2.46 | 2.28 | 2.46 | 2.46 | 4.24% | 336,684 |
| Jan 6, 2026 | 2.27 | 2.44 | 2.26 | 2.36 | 2.36 | 4.42% | 404,196 |
| Jan 5, 2026 | 2.20 | 2.34 | 2.20 | 2.26 | 2.26 | 2.73% | 536,036 |
| Jan 2, 2026 | 2.23 | 2.23 | 2.12 | 2.20 | 2.20 | 0.46% | 184,931 |
| Dec 31, 2025 | 2.19 | 2.25 | 2.13 | 2.19 | 2.19 | -0.45% | 213,215 |
| Dec 30, 2025 | 2.24 | 2.25 | 2.13 | 2.20 | 2.20 | -0.90% | 287,902 |
| Dec 29, 2025 | 2.32 | 2.34 | 2.22 | 2.22 | 2.22 | -4.31% | 341,117 |
| Dec 24, 2025 | 2.36 | 2.36 | 2.26 | 2.32 | 2.32 | -1.69% | 68,451 |
| Dec 23, 2025 | 2.40 | 2.41 | 2.32 | 2.36 | 2.36 | -1.26% | 231,339 |
| Dec 22, 2025 | 2.30 | 2.39 | 2.30 | 2.39 | 2.39 | 3.91% | 353,992 |
| Dec 19, 2025 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | 2.22% | 147,134 |
| Dec 18, 2025 | 2.27 | 2.28 | 2.21 | 2.25 | 2.25 | - | 194,229 |
| Dec 17, 2025 | 2.25 | 2.30 | 2.22 | 2.25 | 2.25 | 0.90% | 147,165 |
| Dec 16, 2025 | 2.23 | 2.26 | 2.17 | 2.23 | 2.23 | 0.45% | 88,759 |
| Dec 15, 2025 | 2.35 | 2.36 | 2.22 | 2.22 | 2.22 | -5.53% | 143,518 |
| Dec 12, 2025 | 2.27 | 2.41 | 2.27 | 2.35 | 2.35 | 3.98% | 1,117,971 |
| Dec 11, 2025 | 2.22 | 2.30 | 2.17 | 2.26 | 2.26 | 1.35% | 488,153 |
| Dec 10, 2025 | 2.12 | 2.24 | 2.10 | 2.23 | 2.23 | 4.69% | 894,587 |
| Dec 9, 2025 | 2.01 | 2.14 | 2.01 | 2.13 | 2.13 | 6.50% | 236,462 |
| Dec 8, 2025 | 2.18 | 2.20 | 2.00 | 2.00 | 2.00 | -6.98% | 447,967 |
| Dec 5, 2025 | 2.28 | 2.29 | 2.12 | 2.15 | 2.15 | -3.59% | 533,771 |
| Dec 4, 2025 | 2.25 | 2.35 | 2.21 | 2.23 | 2.23 | -1.76% | 552,301 |
| Dec 3, 2025 | 2.25 | 2.31 | 2.16 | 2.27 | 2.27 | 1.79% | 424,398 |