Skip to main content
Tier One Silver Inc. (TSXV:TSLV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
0.00 (-5.26%)
Apr 29, 2026, 10:27 AM EST

Tier One Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.100.100.10-9.52%154,153
Apr 27, 20260.110.110.100.110.11-151,616
Apr 24, 20260.110.110.110.110.115.00%237,167
Apr 23, 20260.110.110.100.100.10-4.76%520,434
Apr 22, 20260.110.110.100.110.11-345,259
Apr 21, 20260.100.110.100.110.115.00%100,115
Apr 20, 20260.100.110.100.100.10-214,453
Apr 17, 20260.100.110.100.100.10-4.76%298,878
Apr 16, 20260.110.110.110.110.115.00%111,471
Apr 15, 20260.110.110.100.100.10-9.09%465,502
Apr 14, 20260.110.120.110.110.11-4.35%262,272
Apr 13, 20260.110.120.110.120.129.52%29,000
Apr 9, 20260.110.120.110.110.11-4.55%121,702
Apr 8, 20260.120.120.110.110.114.76%142,116
Apr 6, 20260.110.110.110.110.11-8.70%66,836
Apr 2, 20260.120.120.120.120.12-4.17%34,540
Apr 1, 20260.110.130.110.120.12-119,673
Mar 31, 20260.120.120.120.120.129.09%79,777
Mar 30, 20260.110.120.110.110.11-95,306
Mar 27, 20260.100.110.100.110.114.76%85,509
Mar 26, 20260.100.110.100.110.11-43,098
Mar 25, 20260.120.120.100.110.11-4.55%251,340
Mar 24, 20260.110.110.100.110.114.76%237,354
Mar 23, 20260.100.110.100.110.115.00%624,122
Mar 20, 20260.110.130.100.100.10-9.09%379,749
Mar 19, 20260.120.120.100.110.11-8.33%276,510
Mar 18, 20260.130.130.120.120.12-111,139
Mar 16, 20260.130.130.120.120.12-296,541
Mar 13, 20260.130.130.120.120.12-7.69%290,406
Mar 12, 20260.140.140.130.130.13-3.70%60,532
Mar 11, 20260.140.140.140.140.14-91,981
Mar 10, 20260.130.140.130.140.148.00%82,694
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