Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Tier One Silver Inc (OP:TSLVF)

0.0830 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 24, 2025 0.0788 0.0863 0.0788 0.0830 33,111 +0.01(+6.41%)
Oct 23, 2025 0.0770 0.0802 0.0770 0.0780 22,197 +0.00(+3.72%)
Oct 22, 2025 0.0760 0.0767 0.0715 0.0752 210,844 +0.00(+1.90%)
Oct 21, 2025 0.0801 0.0836 0.0715 0.0738 138,870 -0.01(-11.40%)
Oct 20, 2025 0.0936 0.0936 0.0815 0.0833 192,647 -0.01(-10.53%)
Oct 17, 2025 0.1020 0.1100 0.0861 0.0931 40,929 -0.01(-8.81%)
Oct 16, 2025 0.0958 0.1120 0.0946 0.1021 67,650 +0.00(+0.79%)
Oct 15, 2025 0.1015 0.1078 0.1001 0.1013 192,453 +0.00(+0.10%)
Oct 14, 2025 0.0937 0.1013 0.0937 0.1012 165,460 +0.02(+18.92%)
Oct 13, 2025 0.0878 0.0937 0.0825 0.0851 72,740 -0.01(-6.59%)
Oct 10, 2025 0.0940 0.1020 0.0889 0.0911 201,303 -0.00(-3.09%)
Oct 09, 2025 0.0951 0.1000 0.0937 0.0940 119,158 -0.00(-4.37%)
Oct 08, 2025 0.0970 0.1030 0.0852 0.0983 91,407 +0.00(+1.55%)
Oct 07, 2025 0.0984 0.1000 0.0923 0.0968 226,605 -0.00(-3.20%)
Oct 06, 2025 0.1008 0.1049 0.0930 0.1000 161,144 -0.00(-0.79%)
Oct 03, 2025 0.1041 0.1047 0.0986 0.1008 80,673 -0.00(-4.64%)
Oct 02, 2025 0.1152 0.1155 0.1020 0.1057 91,228 -0.01(-8.33%)
Oct 01, 2025 0.1150 0.1169 0.1072 0.1153 64,004 +0.00(+2.04%)
Sep 30, 2025 0.1160 0.1160 0.1091 0.1130 173,000 -0.00(-3.00%)
Sep 29, 2025 0.1199 0.1199 0.1100 0.1165 510,436 +0.01(+12.78%)
Sep 26, 2025 0.1020 0.1107 0.0967 0.1033 238,295 +0.00(+0.98%)
Sep 25, 2025 0.1031 0.1064 0.1000 0.1023 49,026 -0.00(-3.22%)
Sep 24, 2025 0.1150 0.1150 0.1003 0.1057 138,992 -0.01(-6.46%)
Sep 23, 2025 0.1055 0.1165 0.1055 0.1130 154,036 -0.00(-1.05%)
Sep 22, 2025 0.1050 0.1205 0.0975 0.1142 370,109 +0.01(+14.54%)
Sep 19, 2025 0.0925 0.1034 0.0925 0.0997 251,262 +0.01(+6.52%)
Sep 18, 2025 0.0922 0.0956 0.0897 0.0936 30,690 +0.00(+2.63%)
Sep 17, 2025 0.1061 0.1061 0.0890 0.0912 335,322 -0.01(-10.85%)
Sep 16, 2025 0.1130 0.1178 0.0976 0.1023 299,205 -0.01(-9.47%)
Sep 15, 2025 0.1000 0.1194 0.0984 0.1130 375,861 +0.02(+16.98%)
Sep 12, 2025 0.0853 0.0981 0.0853 0.0966 112,030 +0.02(+20.15%)
Sep 11, 2025 0.0741 0.0833 0.0707 0.0804 37,750 +0.01(+6.63%)
Sep 10, 2025 0.0882 0.0882 0.0681 0.0754 222,110 -0.01(-15.47%)
Sep 09, 2025 0.0930 0.0930 0.0765 0.0892 1,185,515 -0.00(-3.78%)
Sep 08, 2025 0.0841 0.0953 0.0745 0.0927 256,015 +0.02(+30.56%)
Sep 05, 2025 0.0630 0.0732 0.0626 0.0710 177,148 +0.01(+15.45%)
Sep 04, 2025 0.0623 0.0623 0.0601 0.0615 11,335 -0.00(-1.28%)
Sep 03, 2025 0.0616 0.0650 0.0600 0.0623 146,165 -0.00(-0.48%)
Sep 02, 2025 0.0600 0.0700 0.0550 0.0626 144,049 +0.00(+4.33%)
Aug 29, 2025 0.0542 0.0620 0.0542 0.0600 18,954 +0.00(+1.87%)
Aug 28, 2025 0.0551 0.0632 0.0538 0.0589 154,430 +0.00(+4.80%)
Aug 27, 2025 0.0596 0.0627 0.0562 0.0562 35,518 -0.01(-10.79%)
Aug 26, 2025 0.0700 0.0750 0.0571 0.0630 151,474 -0.00(-2.63%)
Aug 25, 2025 0.0622 0.0677 0.0619 0.0647 222,467 +0.00(+4.02%)
Aug 22, 2025 0.0584 0.0630 0.0565 0.0622 288,239 +0.00(+7.61%)
Aug 21, 2025 0.0651 0.0660 0.0578 0.0578 131,372 -0.01(-8.25%)
Aug 20, 2025 0.0607 0.0630 0.0596 0.0630 9,296 +0.00(+8.62%)
Aug 19, 2025 0.0532 0.0630 0.0532 0.0580 34,584 +0.00(+0.69%)
Aug 18, 2025 0.0520 0.0582 0.0500 0.0576 38,609 +0.00(+6.08%)
Aug 15, 2025 0.0600 0.0623 0.0512 0.0543 195,610 +0.00(+0.74%)
Aug 14, 2025 0.0553 0.0564 0.0536 0.0539 19,005 -0.00(-7.71%)
Aug 13, 2025 0.0658 0.0658 0.0538 0.0584 1,022,290 -0.01(-11.52%)
Aug 12, 2025 0.0600 0.0660 0.0600 0.0660 18,707 +0.01(+8.37%)
Aug 11, 2025 0.0512 0.0660 0.0512 0.0609 28,297 +0.00(+1.33%)
Aug 08, 2025 0.0668 0.0668 0.0561 0.0601 42,410 +0.00(+1.86%)
Aug 07, 2025 0.0577 0.0606 0.0577 0.0590 11,150 +0.00(+2.08%)
Aug 06, 2025 0.0541 0.0597 0.0541 0.0578 162,961 -0.00(-2.53%)
Aug 05, 2025 0.0541 0.0608 0.0541 0.0593 10,945 +0.00(+9.01%)
Aug 04, 2025 0.0544 0.0544 0.0536 0.0544 118,838 -0.01(-9.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.