Tier One Silver Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.290	0.290	0.275	0.275	0.275	9,000
2023-03-21	0.285	0.290	0.280	0.280	0.280	2,292
2023-03-20	0.300	0.300	0.300	0.300	0.300	17,099
2023-03-17	0.305	0.310	0.290	0.300	0.300	32,500
2023-03-16	0.270	0.270	0.265	0.265	0.265	9,005
2023-03-15	0.290	0.305	0.270	0.270	0.270	79,691
2023-03-14	0.295	0.295	0.290	0.290	0.290	32,250
2023-03-13	0.290	0.305	0.290	0.305	0.305	9,785
2023-03-10	0.305	0.305	0.280	0.280	0.280	29,600
2023-03-09	0.355	0.360	0.290	0.290	0.290	119,350
2023-03-08	0.330	0.330	0.315	0.315	0.315	2,000
2023-03-07	0.340	0.340	0.340	0.340	0.340	3,501
2023-03-06	0.355	0.360	0.350	0.350	0.350	30,400
2023-03-03	0.350	0.400	0.350	0.360	0.360	68,005
2023-03-02	0.380	0.400	0.340	0.340	0.340	88,849
2023-03-01	0.380	0.380	0.380	0.380	0.380	25,000
2023-02-28	0.370	0.420	0.360	0.360	0.360	96,650
2023-02-27	0.340	0.365	0.340	0.360	0.360	60,450
2023-02-24	0.340	0.340	0.340	0.340	0.340	27,300
2023-02-23	0.320	0.340	0.320	0.340	0.340	97,125
2023-02-22	0.320	0.335	0.320	0.320	0.320	133,200
2023-02-21	0.315	0.320	0.305	0.305	0.305	23,150
2023-02-17	0.320	0.320	0.320	0.320	0.320	2,678
2023-02-16	0.320	0.320	0.320	0.320	0.320	22,000
2023-02-15	0.320	0.320	0.320	0.320	0.320	40,100
2023-02-14	0.325	0.325	0.320	0.320	0.320	75,750
2023-02-13	0.320	0.320	0.320	0.320	0.320	100,075
2023-02-10	0.330	0.340	0.320	0.320	0.320	43,500
2023-02-09	0.350	0.350	0.325	0.325	0.325	60,772
2023-02-08	0.325	0.330	0.325	0.330	0.330	3,500
2023-02-07	0.325	0.330	0.325	0.325	0.325	94,558
2023-02-06	0.320	0.330	0.320	0.330	0.330	68,000
2023-02-03	0.330	0.330	0.325	0.325	0.325	46,000
2023-02-02	0.325	0.330	0.320	0.320	0.320	55,690
2023-02-01	0.320	0.325	0.320	0.320	0.320	27,500
2023-01-31	0.340	0.345	0.330	0.330	0.330	102,500
2023-01-30	0.350	0.350	0.335	0.340	0.340	104,350
2023-01-27	0.340	0.350	0.340	0.340	0.340	92,570
2023-01-26	0.350	0.350	0.350	0.350	0.350	5,000
2023-01-25	0.370	0.370	0.335	0.335	0.335	82,650
2023-01-24	0.355	0.355	0.350	0.350	0.350	67,501
2023-01-23	0.355	0.358	0.350	0.355	0.355	29,087
2023-01-20	0.343	0.355	0.343	0.355	0.355	85,700
2023-01-19	0.320	0.350	0.320	0.335	0.335	246,500
2023-01-18	0.320	0.325	0.320	0.320	0.320	121,400
2023-01-17	0.325	0.325	0.320	0.320	0.320	19,015
2023-01-16	0.320	0.325	0.320	0.320	0.320	66,270
2023-01-13	0.300	0.310	0.300	0.310	0.310	24,294
2023-01-12	0.285	0.315	0.285	0.300	0.300	13,500
2023-01-11	0.300	0.300	0.280	0.295	0.295	267,500
2023-01-10	0.330	0.330	0.310	0.310	0.310	124,524
2023-01-09	0.325	0.340	0.325	0.340	0.340	30,205
2023-01-06	0.315	0.325	0.315	0.315	0.315	21,500
2023-01-05	0.305	0.320	0.300	0.320	0.320	5,950
2023-01-04	0.300	0.320	0.300	0.315	0.315	25,000
2023-01-03	0.290	0.290	0.285	0.285	0.285	11,276
2022-12-30	0.300	0.300	0.280	0.280	0.280	6,000
2022-12-29	0.260	0.280	0.260	0.280	0.280	9,835
2022-12-28	0.280	0.285	0.255	0.255	0.255	75,620
2022-12-23	0.320	0.325	0.305	0.305	0.305	81,699

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.