Skip to main content
Tier One Silver Inc. (TSXV:TSLV)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.005 (-3.85%)
At close: Mar 9, 2026

Tier One Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.130.130.13-3.85%190,786
Mar 6, 20260.120.140.120.130.138.33%291,948
Mar 5, 20260.130.130.120.120.12-4.00%540,612
Mar 4, 20260.130.130.130.130.13-509,225
Mar 3, 20260.140.140.130.130.13-7.41%616,532
Mar 2, 20260.140.140.140.140.145.88%1,009,335
Feb 27, 20260.140.150.130.130.13-3.77%1,497,770
Feb 26, 20260.140.140.130.130.131.92%1,098,357
Feb 25, 20260.140.140.130.130.131.96%681,620
Feb 24, 20260.130.130.130.130.132.00%263,473
Feb 23, 20260.130.130.120.130.132.04%580,500
Feb 20, 20260.120.120.120.120.122.08%314,297
Feb 19, 20260.120.120.120.120.12-386,099
Feb 18, 20260.120.120.120.120.12-840,633
Feb 17, 20260.120.120.120.120.12-2.04%67,817
Feb 13, 20260.120.120.120.120.126.52%162,600
Feb 12, 20260.130.130.120.120.12-4.17%128,400
Feb 11, 20260.120.120.120.120.12-662,033
Feb 10, 20260.130.130.120.120.12-4.00%394,160
Feb 9, 20260.130.130.120.130.13-586,738
Feb 6, 20260.120.130.120.130.13-806,139
Feb 5, 20260.130.130.130.130.13-5.66%539,241
Feb 4, 20260.150.150.130.130.13-5.36%557,342
Feb 3, 20260.140.150.140.140.1412.00%78,995
Feb 2, 20260.130.130.130.130.13-592,693
Jan 30, 20260.130.130.130.130.13-3.85%716,350
Jan 29, 20260.150.150.130.130.13-7.14%3,969,109
Jan 28, 20260.150.150.140.140.14-1.75%596,531
Jan 27, 20260.160.160.140.140.14-8.06%321,006
Jan 26, 20260.170.170.160.160.16-6.06%1,576,004
Jan 23, 20260.170.170.160.170.17-1.49%577,486
Jan 22, 20260.170.170.170.170.171.52%556,754
Jan 21, 20260.170.170.160.170.17-235,520
Jan 20, 20260.170.170.170.170.17-1.49%364,000
Jan 19, 20260.170.170.160.170.17-1.47%937,452
Jan 16, 20260.170.170.170.170.173.03%1,727,302
Jan 15, 20260.160.170.160.170.17-261,949
Jan 14, 20260.170.170.150.170.17-2.94%310,787
Jan 13, 20260.180.180.170.170.17-2.86%259,880
Jan 12, 20260.190.190.150.180.18-682,346
Jan 9, 20260.190.190.180.180.18-5.41%461,674
Jan 8, 20260.190.200.180.190.19-5.13%167,562
Jan 7, 20260.200.200.180.200.20-241,108
Jan 6, 20260.190.200.180.200.2011.43%562,577
Jan 5, 20260.180.190.170.180.18-252,251
Jan 2, 20260.180.190.180.180.18-2.78%302,792
Dec 31, 20250.180.180.160.180.1812.50%286,471
Dec 30, 20250.130.220.130.160.1623.08%685,859
Dec 29, 20250.150.150.130.130.13-7.14%320,375
Dec 24, 20250.130.140.130.140.14-3.45%17,700
Dec 23, 20250.140.150.140.150.153.57%98,132
Dec 22, 20250.130.140.130.140.1412.00%230,845
Dec 19, 20250.130.130.130.130.134.17%384,900
Dec 18, 20250.130.130.120.120.12-4.00%79,072
Dec 17, 20250.130.130.130.130.13-338,210
Dec 16, 20250.130.130.130.130.134.17%3,500
Dec 15, 20250.130.140.120.120.12-4.00%256,466
Dec 12, 20250.130.130.130.130.13-391,761
Dec 11, 20250.130.130.130.130.13-3.85%345,500
Dec 10, 20250.140.140.130.130.13-62,043
Dec 9, 20250.130.130.130.130.13-412,015
Dec 8, 20250.130.130.130.130.134.00%130,042
Dec 5, 20250.140.140.130.130.13-7.41%368,000
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