Tier One Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.320	0.325	0.320	0.320	0.320	27,030
2022-09-27	0.340	0.340	0.310	0.315	0.315	14,645
2022-09-26	0.320	0.335	0.310	0.335	0.335	146,506
2022-09-23	0.330	0.330	0.310	0.330	0.330	86,000
2022-09-22	0.340	0.340	0.320	0.330	0.330	46,625
2022-09-21	0.350	0.350	0.330	0.330	0.330	133,500
2022-09-20	0.350	0.350	0.340	0.340	0.340	34,050
2022-09-19	0.340	0.355	0.340	0.345	0.345	112,842
2022-09-16	0.330	0.330	0.330	0.330	0.330	34,103
2022-09-15	0.350	0.350	0.325	0.330	0.330	271,000
2022-09-14	0.310	0.315	0.310	0.315	0.315	11,300
2022-09-13	0.325	0.325	0.310	0.310	0.310	15,767
2022-09-12	0.310	0.320	0.310	0.320	0.320	4,600
2022-09-09	0.320	0.320	0.310	0.320	0.320	10,156
2022-09-08	0.325	0.325	0.310	0.310	0.310	53,607
2022-09-07	0.320	0.320	0.310	0.310	0.310	57,000
2022-09-06	0.340	0.340	0.320	0.320	0.320	70,644
2022-09-02	0.330	0.330	0.330	0.330	0.330	459,261
2022-09-01	0.330	0.335	0.330	0.330	0.330	206,641
2022-08-31	0.330	0.330	0.330	0.330	0.330	4,500
2022-08-30	0.340	0.340	0.315	0.315	0.315	32,274
2022-08-29	0.315	0.350	0.310	0.340	0.340	108,203
2022-08-26	0.315	0.330	0.310	0.320	0.320	64,750
2022-08-25	0.320	0.320	0.305	0.315	0.315	38,711
2022-08-24	0.325	0.325	0.300	0.305	0.305	345,185
2022-08-23	0.330	0.330	0.325	0.325	0.325	23,093
2022-08-22	0.335	0.335	0.330	0.330	0.330	19,520
2022-08-19	0.330	0.330	0.325	0.330	0.330	20,856
2022-08-18	0.350	0.350	0.335	0.340	0.340	88,617
2022-08-17	0.350	0.350	0.335	0.350	0.350	609,710
2022-08-16	0.350	0.360	0.350	0.355	0.355	90,705
2022-08-15	0.360	0.360	0.350	0.355	0.355	99,980
2022-08-12	0.350	0.350	0.345	0.345	0.345	17,573
2022-08-11	0.355	0.355	0.355	0.355	0.355	4,000
2022-08-10	0.355	0.390	0.340	0.370	0.370	91,503
2022-08-09	0.350	0.360	0.350	0.360	0.360	22,503
2022-08-08	0.350	0.350	0.350	0.350	0.350	20,410
2022-08-05	0.345	0.350	0.340	0.350	0.350	4,459
2022-08-04	0.325	0.360	0.325	0.360	0.360	23,089
2022-08-03	0.345	0.345	0.330	0.340	0.340	202,800
2022-08-02	0.350	0.360	0.350	0.350	0.350	13,130
2022-07-29	0.350	0.350	0.340	0.345	0.345	38,885
2022-07-28	0.350	0.350	0.350	0.350	0.350	16,500
2022-07-27	0.335	0.335	0.335	0.335	0.335	890
2022-07-26	0.375	0.375	0.345	0.345	0.345	65,205
2022-07-25	0.365	0.390	0.365	0.370	0.370	154,361
2022-07-22	0.330	0.350	0.320	0.350	0.350	39,482
2022-07-21	0.330	0.330	0.325	0.325	0.325	2,930
2022-07-20	0.330	0.330	0.325	0.325	0.325	10,297
2022-07-19	0.335	0.350	0.325	0.325	0.325	29,404
2022-07-18	0.360	0.370	0.360	0.370	0.370	5,775
2022-07-15	0.330	0.330	0.330	0.330	0.330	9,009
2022-07-14	0.360	0.360	0.335	0.340	0.340	13,765
2022-07-13	0.335	0.335	0.335	0.335	0.335	0
2022-07-12	0.365	0.365	0.335	0.335	0.335	14,500
2022-07-11	0.315	0.315	0.315	0.315	0.315	1,050
2022-07-08	0.325	0.350	0.320	0.345	0.345	19,100
2022-07-07	0.340	0.340	0.315	0.320	0.320	64,382
2022-07-06	0.355	0.355	0.335	0.335	0.335	118,131
2022-07-05	0.400	0.405	0.375	0.375	0.375	26,750

← NewerPage 18 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.