Tier One Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.355	0.395	0.355	0.395	0.395	2,048
2022-06-30	0.365	0.365	0.360	0.365	0.365	8,232
2022-06-29	0.375	0.375	0.370	0.370	0.370	9,427
2022-06-28	0.390	0.390	0.375	0.375	0.375	12,302
2022-06-27	0.400	0.400	0.380	0.380	0.380	54,000
2022-06-24	0.400	0.405	0.400	0.400	0.400	54,580
2022-06-23	0.405	0.425	0.400	0.400	0.400	96,842
2022-06-22	0.385	0.405	0.380	0.400	0.400	15,750
2022-06-21	0.410	0.410	0.385	0.385	0.385	79,150
2022-06-20	0.450	0.450	0.410	0.410	0.410	13,010
2022-06-17	0.450	0.450	0.405	0.405	0.405	37,432
2022-06-16	0.440	0.450	0.440	0.450	0.450	3,500
2022-06-15	0.470	0.470	0.445	0.445	0.445	130,229
2022-06-14	0.450	0.485	0.445	0.470	0.470	90,898
2022-06-13	0.450	0.450	0.450	0.450	0.450	34,950
2022-06-10	0.405	0.450	0.405	0.450	0.450	51,856
2022-06-09	0.445	0.450	0.400	0.405	0.405	37,488
2022-06-08	0.435	0.460	0.435	0.450	0.450	58,200
2022-06-07	0.420	0.450	0.420	0.450	0.450	24,675
2022-06-06	0.450	0.460	0.450	0.455	0.455	107,850
2022-06-03	0.470	0.470	0.425	0.445	0.445	17,886
2022-06-02	0.430	0.460	0.420	0.460	0.460	38,701
2022-06-01	0.470	0.470	0.440	0.440	0.440	52,742
2022-05-31	0.450	0.450	0.435	0.440	0.440	296,787
2022-05-30	0.435	0.440	0.435	0.440	0.440	2,150
2022-05-27	0.430	0.450	0.430	0.440	0.440	526,500
2022-05-26	0.440	0.440	0.420	0.420	0.420	20,407
2022-05-25	0.420	0.460	0.420	0.450	0.450	488,789
2022-05-24	0.460	0.460	0.450	0.450	0.450	250,427
2022-05-20	0.500	0.500	0.460	0.465	0.465	444,100
2022-05-19	0.435	0.495	0.435	0.495	0.495	45,766
2022-05-18	0.480	0.500	0.440	0.460	0.460	44,546
2022-05-17	0.500	0.520	0.500	0.520	0.520	6,690
2022-05-16	0.510	0.520	0.490	0.495	0.495	5,735
2022-05-13	0.480	0.500	0.450	0.470	0.470	65,687
2022-05-12	0.510	0.510	0.425	0.450	0.450	110,583
2022-05-11	0.520	0.590	0.510	0.540	0.540	34,962
2022-05-10	0.540	0.560	0.500	0.510	0.510	92,468
2022-05-09	0.620	0.630	0.600	0.600	0.600	134,692
2022-05-06	0.610	0.620	0.610	0.620	0.620	102,152
2022-05-05	0.600	0.650	0.600	0.630	0.630	217,386
2022-05-04	0.580	0.600	0.550	0.600	0.600	33,365
2022-05-03	0.590	0.600	0.580	0.580	0.580	317,017
2022-05-02	0.590	0.590	0.550	0.570	0.570	29,480
2022-04-29	0.600	0.620	0.580	0.580	0.580	122,543
2022-04-28	0.590	0.590	0.560	0.580	0.580	18,309
2022-04-27	0.560	0.600	0.540	0.600	0.600	200,324
2022-04-26	0.630	0.630	0.540	0.540	0.540	208,784
2022-04-25	0.630	0.630	0.580	0.590	0.590	87,179
2022-04-22	0.620	0.640	0.610	0.630	0.630	340,539
2022-04-21	0.650	0.660	0.630	0.630	0.630	143,450
2022-04-20	0.620	0.630	0.610	0.630	0.630	60,232
2022-04-19	0.640	0.640	0.620	0.630	0.630	33,716
2022-04-18	0.630	0.640	0.620	0.630	0.630	76,745
2022-04-14	0.700	0.700	0.620	0.620	0.620	431,650
2022-04-13	0.650	0.650	0.600	0.620	0.620	293,456
2022-04-12	0.710	0.720	0.710	0.710	0.710	8,917
2022-04-11	0.710	0.730	0.650	0.710	0.710	142,777
2022-04-08	0.700	0.730	0.700	0.720	0.720	12,093
2022-04-07	0.690	0.750	0.690	0.720	0.720	30,079

← NewerPage 19 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.