TSLVF | Tier One Silver | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Tier One Silver (TSLVF)

OTC

$0.04-$0.0005 (-1.32%)

Price as of Nov 12, 2026

N/A
Market Cap
-52.89%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
-10.71%

Low Price$0.04

High Price$0.04
3 Months
-38.52%

Low Price$0.04

High Price$0.07
1 Year
-52.89%

Low Price$0.04

High Price$0.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.04	0.04	0.04	0.04	-1.32%	131,737
11/11/2026	0.04	0.04	0.04	0.04	-2.56%	32,020
11/10/2026	0.04	0.04	0.04	0.04	+1.04%	37,130
11/09/2026	0.04	0.04	0.04	0.04	+2.93%	59,300
11/06/2026	0.04	0.04	0.04	0.04	-3.80%	228,305
11/05/2026	0.04	0.04	0.04	0.04	-4.93%	89,690
11/04/2026	0.04	0.04	0.04	0.04	+3.80%	60,224
11/03/2026	0.04	0.04	0.04	0.04	+3.95%	27,750
11/02/2026	0.04	0.04	0.04	0.04	-9.74%	59,246
10/30/2026	0.04	0.04	0.04	0.04	+7.67%	251,201
10/29/2026	0.04	0.04	0.04	0.04	-2.49%	21,536
10/28/2026	0.04	0.04	0.04	0.04	+3.08%	11,200
10/27/2026	0.04	0.04	0.04	0.04	-6.22%	1,500
10/26/2026	0.04	0.04	0.04	0.04	+1.05%	12,000
10/22/2026	0.04	0.04	0.04	0.04	+2.63%	27,446
10/21/2026	0.04	0.04	0.04	0.04	-2.44%	4,108
10/20/2026	0.04	0.04	0.04	0.04	+3.27%	26,200
10/19/2026	0.04	0.04	0.04	0.04	-10.46%	24,369
10/16/2026	0.04	0.04	0.04	0.04	+1.66%	6,545
10/15/2026	0.04	0.04	0.04	0.04	+4.09%	500
10/14/2026	0.04	0.04	0.04	0.04	-6.68%	127,140
10/13/2026	0.04	0.04	0.04	0.04	+6.90%	16,146
10/12/2026	0.04	0.04	0.04	0.04	0.00%	1,065
10/09/2026	0.04	0.04	0.04	0.04	+2.31%	31,580
10/08/2026	0.04	0.04	0.04	0.04	+1.11%	88,498
10/07/2026	0.04	0.04	0.04	0.04	-0.25%	35,953
10/06/2026	0.04	0.04	0.04	0.04	+10.00%	63,500
10/05/2026	0.05	0.05	0.04	0.04	-20.94%	317,117
10/02/2026	0.05	0.05	0.05	0.05	-0.30%	72,876
10/01/2026	0.05	0.05	0.05	0.05	-8.75%	66,200
09/30/2026	0.05	0.05	0.05	0.05	-0.92%	5,151
09/29/2026	0.05	0.05	0.05	0.05	+0.52%	13,125
09/28/2026	0.05	0.05	0.05	0.05	-1.62%	290,079
09/25/2026	0.05	0.06	0.05	0.05	-7.41%	101,203
09/24/2026	0.06	0.06	0.06	0.06	+1.47%	42,869
09/23/2026	0.06	0.06	0.06	0.06	-2.99%	20,353
09/22/2026	0.06	0.06	0.06	0.06	+5.11%	151,522
09/21/2026	0.05	0.06	0.05	0.05	-1.97%	65,602
09/18/2026	0.05	0.06	0.05	0.06	-1.58%	19,094
09/17/2026	0.05	0.06	0.05	0.06	+3.46%	254,931
09/16/2026	0.06	0.06	0.05	0.05	-0.36%	99,039
09/15/2026	0.05	0.06	0.05	0.06	-1.61%	34,919
09/14/2026	0.05	0.06	0.05	0.06	+4.09%	535,681
09/11/2026	0.06	0.06	0.05	0.05	-3.76%	125,630
09/10/2026	0.06	0.06	0.05	0.06	-2.61%	181,621
09/09/2026	0.06	0.06	0.06	0.06	+0.88%	52,182
09/08/2026	0.06	0.06	0.06	0.06	-0.18%	165,832
09/04/2026	0.05	0.06	0.05	0.06	+0.75%	43,550
09/03/2026	0.06	0.06	0.06	0.06	-3.42%	187,091
09/02/2026	0.07	0.07	0.06	0.06	+3.68%	13,000
09/01/2026	0.06	0.06	0.06	0.06	-0.21%	111,500
08/31/2026	0.07	0.07	0.06	0.06	-19.11%	217,276
08/28/2026	0.06	0.07	0.06	0.07	+21.85%	685,981
08/27/2026	0.06	0.06	0.06	0.06	+0.44%	41,586
08/26/2026	0.06	0.06	0.06	0.06	-1.38%	76,525
08/25/2026	0.06	0.06	0.06	0.06	0.00%	53,105
08/24/2026	0.06	0.06	0.06	0.06	+0.49%	441,336
08/21/2026	0.06	0.06	0.06	0.06	+0.38%	136,611
08/20/2026	0.06	0.06	0.05	0.06	+7.29%	380,314
08/19/2026	0.05	0.06	0.05	0.05	-1.15%	172,281
08/18/2026	0.06	0.06	0.05	0.05	-4.20%	322,025
08/17/2026	0.05	0.06	0.05	0.06	+4.39%	13,517
08/14/2026	0.06	0.06	0.05	0.05	-12.66%	208,456
08/13/2026	0.06	0.06	0.06	0.06	+1.77%	17,626
08/12/2026	0.06	0.06	0.06	0.06	+5.17%	370,100
08/11/2026	0.06	0.06	0.06	0.06	-2.03%	95,700
08/10/2026	0.07	0.07	0.05	0.06	+15.85%	289,046
08/07/2026	0.05	0.06	0.05	0.05	+2.61%	64,634
08/06/2026	0.05	0.05	0.05	0.05	0.00%	8,900
08/05/2026	0.05	0.05	0.05	0.05	-0.20%	70,380
08/04/2026	0.05	0.05	0.05	0.05	-2.77%	38,575
08/03/2026	0.04	0.06	0.04	0.05	+11.57%	16,173
07/31/2026	0.05	0.05	0.05	0.05	-12.38%	362,912
07/30/2026	0.05	0.05	0.05	0.05	-1.69%	5,000
07/29/2026	0.06	0.06	0.05	0.05	-5.99%	244,440
07/28/2026	0.06	0.06	0.06	0.06	-6.89%	199,042
07/27/2026	0.06	0.06	0.06	0.06	-0.97%	104,350
07/24/2026	0.06	0.06	0.06	0.06	+3.36%	100
07/23/2026	0.06	0.06	0.06	0.06	-3.72%	12,018
07/22/2026	0.06	0.06	0.06	0.06	+2.82%	2,447
07/21/2026	0.06	0.06	0.06	0.06	+1.21%	1,500
07/20/2026	0.06	0.06	0.06	0.06	-4.68%	25,089
07/17/2026	0.06	0.06	0.06	0.06	-1.89%	18,109
07/16/2026	0.06	0.06	0.06	0.06	-2.78%	1,255
07/15/2026	0.06	0.07	0.06	0.07	-3.08%	6,900
07/14/2026	0.06	0.07	0.06	0.07	+7.30%	25,815
07/13/2026	0.07	0.07	0.06	0.06	+2.28%	29,975
07/10/2026	0.06	0.06	0.06	0.06	-0.15%	31,682
07/09/2026	0.06	0.06	0.06	0.06	-5.25%	8,810
07/08/2026	0.07	0.07	0.06	0.07	-0.76%	19,540
07/07/2026	0.10	0.10	0.07	0.07	-1.16%	29,578
07/06/2026	0.07	0.07	0.07	0.07	-5.33%	34,822
07/02/2026	0.08	0.08	0.07	0.07	-1.96%	174,701
07/01/2026	0.07	0.07	0.07	0.07	-2.99%	20,077
06/30/2026	0.06	0.08	0.06	0.07	+22.67%	211,123
06/26/2026	0.06	0.06	0.06	0.06	+2.39%	14,877
06/25/2026	0.05	0.06	0.05	0.06	+8.02%	205,400
06/24/2026	0.05	0.05	0.05	0.05	-4.32%	110
06/23/2026	0.06	0.06	0.05	0.06	-6.74%	89,197
06/22/2026	0.05	0.06	0.05	0.06	+3.75%	109,168