Tier One Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.810	0.830	0.800	0.830	0.830	88,155
2022-01-10	0.810	0.830	0.720	0.830	0.830	268,602
2022-01-07	0.810	0.830	0.810	0.810	0.810	151,492
2022-01-06	0.780	0.880	0.780	0.790	0.790	30,400
2022-01-05	0.800	0.820	0.800	0.820	0.820	37,620
2022-01-04	0.820	0.840	0.800	0.800	0.800	102,365
2021-12-31	0.820	0.820	0.800	0.820	0.820	46,296
2021-12-30	0.830	0.850	0.800	0.810	0.810	121,708
2021-12-29	0.900	0.930	0.820	0.820	0.820	106,034
2021-12-24	0.900	0.910	0.900	0.900	0.900	38,600
2021-12-23	0.880	0.910	0.810	0.900	0.900	139,386
2021-12-22	0.800	0.860	0.800	0.840	0.840	34,997
2021-12-21	0.830	0.860	0.780	0.790	0.790	145,356
2021-12-20	0.860	0.860	0.780	0.800	0.800	236,047
2021-12-17	0.860	0.860	0.800	0.830	0.830	108,196
2021-12-16	0.840	0.860	0.830	0.830	0.830	21,126
2021-12-15	0.870	0.870	0.790	0.790	0.790	250,103
2021-12-14	0.980	0.980	0.860	0.860	0.860	328,972
2021-12-13	0.960	0.970	0.920	0.920	0.920	28,444
2021-12-10	1.000	1.000	0.920	0.990	0.990	36,491
2021-12-09	0.970	0.970	0.970	0.970	0.970	5,932
2021-12-08	0.930	0.970	0.930	0.970	0.970	42,371
2021-12-07	0.920	0.940	0.920	0.930	0.930	16,100
2021-12-06	0.830	0.960	0.820	0.890	0.890	210,128
2021-12-03	0.920	0.920	0.830	0.830	0.830	38,095
2021-12-02	0.850	0.850	0.830	0.830	0.830	51,785
2021-12-01	0.880	0.880	0.820	0.830	0.830	62,043
2021-11-30	0.910	0.910	0.870	0.890	0.890	44,962
2021-11-29	0.900	0.910	0.890	0.900	0.900	26,225
2021-11-26	0.950	0.950	0.850	0.870	0.870	86,579
2021-11-25	0.990	0.990	0.970	0.970	0.970	6,583
2021-11-24	0.980	0.990	0.920	0.950	0.950	19,452
2021-11-23	0.960	1.000	0.920	0.950	0.950	38,277
2021-11-22	1.030	1.040	0.960	0.990	0.990	64,990
2021-11-19	1.060	1.070	1.000	1.040	1.040	73,659
2021-11-18	1.150	1.150	1.050	1.070	1.070	91,608
2021-11-17	1.130	1.170	1.110	1.140	1.140	111,930
2021-11-16	1.160	1.160	1.120	1.140	1.140	29,200
2021-11-15	1.120	1.200	1.120	1.170	1.170	4,983
2021-11-12	1.160	1.180	1.090	1.150	1.150	54,768
2021-11-11	1.160	1.180	1.120	1.160	1.160	177,058
2021-11-10	1.050	1.180	1.050	1.140	1.140	162,536
2021-11-09	1.030	1.090	1.030	1.090	1.090	49,081
2021-11-08	1.090	1.100	1.030	1.050	1.050	100,136
2021-11-05	1.060	1.070	1.010	1.070	1.070	62,370
2021-11-04	1.030	1.080	1.000	1.020	1.020	66,941
2021-11-03	1.070	1.070	1.020	1.040	1.040	29,289
2021-11-02	1.080	1.080	1.050	1.060	1.060	12,100
2021-11-01	1.070	1.090	1.000	1.090	1.090	115,851
2021-10-29	1.120	1.120	1.070	1.080	1.080	34,560
2021-10-28	1.070	1.150	1.060	1.120	1.120	54,122
2021-10-27	1.110	1.110	1.050	1.060	1.060	32,991
2021-10-26	1.110	1.110	1.090	1.110	1.110	79,709
2021-10-25	1.120	1.150	1.070	1.110	1.110	86,549
2021-10-22	1.100	1.150	1.080	1.090	1.090	50,832
2021-10-21	1.090	1.160	1.050	1.100	1.100	94,742
2021-10-20	1.150	1.150	1.080	1.120	1.120	39,559
2021-10-19	1.140	1.300	1.090	1.150	1.150	219,806
2021-10-18	1.100	1.150	1.080	1.080	1.080	139,073
2021-10-15	0.900	1.070	0.900	1.050	1.050	170,468

← NewerPage 21 of 22 · 1,261 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.