Skip to main content
Tier One Silver Inc. (TSXV:TSLV)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.010 (-7.41%)
Dec 5, 2025, 3:59 PM EST

Tier One Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.140.130.13--3.70%364,500
Dec 4, 20250.130.140.130.140.14-3.57%39,987
Dec 3, 20250.140.140.140.140.14-114,502
Dec 2, 20250.150.150.140.140.14-6.67%62,054
Dec 1, 20250.130.160.130.150.1520.00%891,414
Nov 28, 20250.120.130.120.130.138.70%442,243
Nov 27, 20250.110.120.100.120.124.55%403,942
Nov 26, 20250.110.110.110.110.11-97,800
Nov 25, 20250.110.110.110.110.114.76%12,366
Nov 24, 20250.110.110.110.110.115.00%114,032
Nov 21, 20250.100.110.100.100.10-4.76%34,000
Nov 20, 20250.110.110.100.110.11-4.55%86,000
Nov 19, 20250.110.120.110.110.11-39,820
Nov 18, 20250.110.110.110.110.11-4.35%135,135
Nov 17, 20250.110.120.110.120.124.55%10,700
Nov 14, 20250.110.110.110.110.11-25,000
Nov 13, 20250.120.120.110.110.11-7,500
Nov 12, 20250.110.110.110.110.11-60,350
Nov 11, 20250.110.110.110.110.114.76%359,025
Nov 10, 20250.120.120.110.110.11-4.55%221,000
Nov 7, 20250.110.110.110.110.11-422,500
Nov 6, 20250.110.110.110.110.11-71,904
Nov 5, 20250.110.120.110.110.11-221,800
Nov 4, 20250.120.120.110.110.11-4.35%592,700
Nov 3, 20250.120.120.120.120.12-354,500
Oct 31, 20250.120.120.120.120.12-86,500
Oct 30, 20250.120.130.120.120.12-46,509
Oct 29, 20250.120.120.120.120.12-34,500
Oct 28, 20250.120.120.120.120.12-209,500
Oct 27, 20250.110.120.110.120.12-293,380
Oct 24, 20250.110.120.110.120.129.52%417,200
Oct 23, 20250.110.120.110.110.11-1,122,195
Oct 22, 20250.100.110.100.110.115.00%206,668
Oct 21, 20250.110.120.100.100.10-16.67%877,969
Oct 20, 20250.130.130.120.120.12-4.00%241,799
Oct 17, 20250.140.140.130.130.13-13.79%463,184
Oct 16, 20250.140.150.140.150.15-86,028
Oct 15, 20250.160.160.140.150.15-179,089
Oct 14, 20250.130.150.130.150.1516.00%571,708
Oct 10, 20250.140.140.120.130.13-3.85%267,784
Oct 9, 20250.150.150.130.130.13-3.70%191,620
Oct 8, 20250.140.140.130.140.14-422,224
Oct 7, 20250.140.150.130.140.14-139,099
Oct 6, 20250.150.150.140.140.14-119,938
Oct 3, 20250.140.140.140.140.14-10.00%124,725
Oct 2, 20250.160.160.150.150.15-6.25%220,660
Oct 1, 20250.160.160.160.160.163.23%453,000
Sep 30, 20250.160.160.150.160.16-6.06%771,300
Sep 29, 20250.170.170.160.170.1710.00%216,665
Sep 26, 20250.140.160.140.150.157.14%121,452
Sep 25, 20250.150.150.140.140.14-3.45%54,432
Sep 24, 20250.160.160.140.150.15-6.45%532,544
Sep 23, 20250.150.170.150.160.163.33%336,092
Sep 22, 20250.150.170.140.150.1511.11%405,076
Sep 19, 20250.140.140.130.140.143.85%291,477
Sep 18, 20250.130.130.130.130.138.33%218,100
Sep 17, 20250.150.150.120.120.12-11.11%491,042
Sep 16, 20250.160.160.140.140.14-12.90%704,141
Sep 15, 20250.150.170.150.160.1610.71%876,025
Sep 12, 20250.120.140.120.140.1427.27%202,700
Sep 11, 20250.110.110.100.110.114.76%331,550
Sep 10, 20250.120.120.100.110.11-4.55%413,098
Sep 9, 20250.120.130.110.110.11-8.33%723,348
Sep 8, 20250.120.140.110.120.1220.00%600,371
Sep 5, 20250.090.110.090.100.1017.65%304,155
Sep 4, 20250.090.090.090.090.09-5.56%100,611
Sep 3, 20250.090.090.080.090.095.88%460,335
Sep 2, 20250.090.090.080.090.096.25%456,100
Aug 29, 20250.080.080.080.080.08-147,890
Aug 28, 20250.080.080.080.080.086.67%46,000
Aug 27, 20250.090.090.080.080.08-11.76%304,090
Aug 26, 20250.090.090.090.090.09-5.56%153,010
Aug 25, 20250.090.100.090.090.095.88%132,915
Aug 22, 20250.090.090.080.090.09-261,000
Aug 21, 20250.090.090.090.090.096.25%958,948
Aug 20, 20250.090.090.080.080.08-54,589
Aug 19, 20250.080.080.080.080.08-20,200
Aug 18, 20250.080.080.080.080.08-24,950
Aug 15, 20250.080.080.080.080.086.67%12,500
Aug 14, 20250.080.080.080.080.08-6.25%1,000
Aug 13, 20250.090.090.080.080.08-5.88%108,000
Aug 12, 20250.090.090.090.090.096.25%16,000
Aug 11, 20250.080.090.080.080.08-5.88%70,036
Aug 8, 20250.090.090.080.090.09-85,500
Aug 7, 20250.090.090.090.090.096.25%10,000
Aug 6, 20250.080.080.080.080.08-174,333
Aug 5, 20250.080.080.080.080.08-73,200
Aug 1, 20250.080.090.080.080.08-242,000
Jul 31, 20250.090.090.080.080.08-5.88%175,057
Jul 30, 20250.090.090.080.090.09-5.56%64,164
Jul 29, 20250.090.090.090.090.09-1,000
Jul 28, 20250.090.090.090.090.095.88%384,000
Jul 25, 20250.090.090.090.090.09-5.56%11,667
Jul 24, 20250.100.100.090.090.09-5.26%263,394
Jul 23, 20250.100.100.090.100.10-246,590
Jul 22, 20250.090.100.090.100.105.56%288,500
Jul 21, 20250.100.100.090.090.09-631,000
Jul 18, 20250.090.090.090.090.09-47,050
Jul 17, 20250.090.100.090.090.09-5.26%385,300
Jul 16, 20250.100.100.090.100.10-5.00%130,000