Tier One Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.300	0.300	0.300	0.300	0.300	37,027
2022-12-21	0.300	0.315	0.300	0.300	0.300	106,573
2022-12-20	0.270	0.280	0.265	0.275	0.275	77,500
2022-12-19	0.255	0.255	0.225	0.240	0.240	46,100
2022-12-16	0.250	0.260	0.250	0.255	0.255	41,350
2022-12-15	0.255	0.265	0.250	0.265	0.265	28,858
2022-12-14	0.270	0.270	0.250	0.255	0.255	61,235
2022-12-13	0.280	0.280	0.275	0.275	0.275	42,126
2022-12-12	0.280	0.280	0.270	0.280	0.280	65,724
2022-12-09	0.300	0.300	0.280	0.285	0.285	28,041
2022-12-08	0.305	0.310	0.280	0.285	0.285	48,730
2022-12-07	0.290	0.290	0.290	0.290	0.290	0
2022-12-06	0.305	0.310	0.290	0.290	0.290	9,000
2022-12-05	0.305	0.305	0.305	0.305	0.305	0
2022-12-02	0.310	0.320	0.305	0.305	0.305	20,000
2022-12-01	0.320	0.320	0.310	0.320	0.320	17,142
2022-11-30	0.300	0.300	0.300	0.300	0.300	13,663
2022-11-29	0.310	0.310	0.290	0.295	0.295	19,374
2022-11-28	0.295	0.300	0.295	0.295	0.295	17,466
2022-11-25	0.290	0.300	0.290	0.300	0.300	75,062
2022-11-24	0.290	0.290	0.290	0.290	0.290	10,014
2022-11-23	0.285	0.290	0.280	0.280	0.280	15,872
2022-11-22	0.285	0.320	0.285	0.285	0.285	118,688
2022-11-21	0.305	0.305	0.280	0.280	0.280	53,100
2022-11-18	0.300	0.300	0.300	0.300	0.300	800
2022-11-17	0.310	0.310	0.300	0.300	0.300	13,000
2022-11-16	0.300	0.300	0.300	0.300	0.300	4,063
2022-11-15	0.330	0.335	0.315	0.315	0.315	21,306
2022-11-14	0.340	0.340	0.325	0.330	0.330	24,001
2022-11-11	0.355	0.355	0.320	0.320	0.320	61,646
2022-11-10	0.360	0.365	0.350	0.355	0.355	221,600
2022-11-09	0.325	0.370	0.325	0.360	0.360	422,105
2022-11-08	0.345	0.350	0.345	0.345	0.345	30,900
2022-11-07	0.345	0.350	0.335	0.345	0.345	8,668
2022-11-04	0.310	0.350	0.310	0.350	0.350	187,100
2022-11-03	0.300	0.300	0.300	0.300	0.300	24,850
2022-11-02	0.320	0.320	0.320	0.320	0.320	68,333
2022-11-01	0.265	0.275	0.260	0.260	0.260	9,155
2022-10-31	0.250	0.275	0.250	0.275	0.275	39,016
2022-10-28	0.255	0.260	0.250	0.255	0.255	69,557
2022-10-27	0.250	0.270	0.240	0.270	0.270	54,065
2022-10-26	0.260	0.265	0.250	0.260	0.260	109,470
2022-10-25	0.285	0.285	0.250	0.270	0.270	170,680
2022-10-24	0.280	0.280	0.280	0.280	0.280	10,150
2022-10-21	0.280	0.290	0.275	0.280	0.280	37,446
2022-10-20	0.290	0.295	0.280	0.295	0.295	4,400
2022-10-19	0.300	0.300	0.290	0.290	0.290	76,666
2022-10-18	0.325	0.330	0.290	0.290	0.290	67,040
2022-10-17	0.300	0.350	0.300	0.300	0.300	129,434
2022-10-14	0.290	0.300	0.290	0.300	0.300	6,400
2022-10-13	0.300	0.300	0.300	0.300	0.300	13,870
2022-10-12	0.280	0.300	0.280	0.300	0.300	15,328
2022-10-11	0.285	0.295	0.285	0.290	0.290	21,473
2022-10-07	0.305	0.305	0.285	0.285	0.285	93,530
2022-10-06	0.325	0.330	0.315	0.320	0.320	61,022
2022-10-05	0.345	0.345	0.315	0.315	0.315	67,308
2022-10-04	0.315	0.350	0.310	0.350	0.350	132,700
2022-10-03	0.310	0.315	0.285	0.310	0.310	124,350
2022-09-30	0.320	0.320	0.310	0.310	0.310	23,159
2022-09-29	0.325	0.325	0.315	0.320	0.320	12,550

← NewerPage 17 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.