Tier One Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.680	0.700	0.650	0.680	0.680	142,696
2022-04-05	0.740	0.740	0.700	0.700	0.700	142,548
2022-04-04	0.750	0.760	0.730	0.740	0.740	271,791
2022-04-01	0.710	0.770	0.710	0.750	0.750	25,555
2022-03-31	0.750	0.760	0.720	0.750	0.750	57,067
2022-03-30	0.760	0.780	0.750	0.750	0.750	44,866
2022-03-29	0.790	0.800	0.750	0.760	0.760	70,598
2022-03-28	0.800	0.810	0.780	0.790	0.790	25,750
2022-03-25	0.820	0.820	0.800	0.800	0.800	25,855
2022-03-24	0.850	0.860	0.830	0.830	0.830	45,447
2022-03-23	0.840	0.840	0.780	0.800	0.800	61,370
2022-03-22	0.820	0.820	0.770	0.770	0.770	94,917
2022-03-21	0.850	0.850	0.800	0.810	0.810	84,598
2022-03-18	0.950	0.950	0.850	0.850	0.850	147,702
2022-03-17	0.910	0.930	0.860	0.870	0.870	211,755
2022-03-16	0.880	0.890	0.870	0.870	0.870	88,183
2022-03-15	0.900	0.920	0.870	0.870	0.870	104,876
2022-03-14	0.900	0.980	0.880	0.880	0.880	150,475
2022-03-11	0.880	0.900	0.870	0.890	0.890	100,091
2022-03-10	0.940	0.940	0.870	0.880	0.880	99,081
2022-03-09	0.930	0.940	0.840	0.890	0.890	167,546
2022-03-08	0.900	0.980	0.860	0.920	0.920	387,800
2022-03-07	0.680	0.860	0.680	0.840	0.840	569,966
2022-03-04	0.640	0.640	0.620	0.640	0.640	30,723
2022-03-03	0.610	0.650	0.600	0.640	0.640	75,382
2022-03-02	0.660	0.660	0.600	0.620	0.620	73,937
2022-03-01	0.600	0.640	0.600	0.630	0.630	96,857
2022-02-28	0.630	0.630	0.610	0.610	0.610	37,100
2022-02-25	0.640	0.640	0.610	0.610	0.610	26,700
2022-02-24	0.650	0.660	0.610	0.630	0.630	70,425
2022-02-23	0.650	0.680	0.620	0.630	0.630	54,658
2022-02-22	0.640	0.660	0.590	0.600	0.600	42,337
2022-02-18	0.630	0.730	0.620	0.620	0.620	136,444
2022-02-17	0.640	0.650	0.570	0.580	0.580	184,647
2022-02-16	0.650	0.650	0.620	0.640	0.640	228,426
2022-02-15	0.680	0.680	0.620	0.630	0.630	71,464
2022-02-14	0.660	0.720	0.660	0.690	0.690	233,430
2022-02-11	0.590	0.640	0.570	0.640	0.640	139,968
2022-02-10	0.600	0.600	0.560	0.560	0.560	156,378
2022-02-09	0.610	0.630	0.560	0.600	0.600	363,744
2022-02-08	0.640	0.680	0.530	0.630	0.630	80,596
2022-02-07	0.630	0.680	0.620	0.680	0.680	35,561
2022-02-04	0.650	0.650	0.620	0.620	0.620	36,593
2022-02-03	0.640	0.680	0.620	0.650	0.650	76,593
2022-02-02	0.640	0.680	0.640	0.640	0.640	78,016
2022-02-01	0.680	0.700	0.640	0.645	0.645	35,170
2022-01-31	0.630	0.650	0.630	0.650	0.650	16,405
2022-01-28	0.650	0.660	0.600	0.630	0.630	35,015
2022-01-27	0.700	0.700	0.640	0.650	0.650	208,946
2022-01-26	0.760	0.810	0.700	0.700	0.700	86,280
2022-01-25	0.750	0.765	0.700	0.750	0.750	100,753
2022-01-24	0.840	0.840	0.670	0.700	0.700	256,590
2022-01-21	0.860	0.890	0.850	0.890	0.890	47,474
2022-01-20	0.910	0.950	0.860	0.880	0.880	112,688
2022-01-19	0.860	0.920	0.860	0.920	0.920	79,924
2022-01-18	0.860	0.860	0.800	0.830	0.830	44,775
2022-01-17	0.880	0.890	0.850	0.850	0.850	43,422
2022-01-14	0.800	0.850	0.800	0.850	0.850	41,306
2022-01-13	0.840	0.840	0.800	0.800	0.800	91,186
2022-01-12	0.820	0.840	0.820	0.840	0.840	53,550

← NewerPage 20 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.