Skip to main content
Highlander Silver Corp. (CSE: HSLV)
Canada flag Canada · Delayed Price · Currency is CAD
1.010
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Highlander Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.011.021.011.01--8,600
Dec 19, 20241.001.011.001.01-1.00%26,901
Dec 18, 20241.011.011.001.00--16,000
Dec 17, 20241.001.061.001.00--3.85%59,004
Dec 16, 20241.001.041.001.04--0.95%800
Dec 13, 20241.041.051.031.05--1.87%8,102
Dec 12, 20240.991.070.941.07-3.88%16,169
Dec 11, 20240.991.030.991.03-0.98%8,200
Dec 10, 20240.931.020.931.02-3.03%13,300
Dec 9, 20240.990.990.990.99--1.00%16,323
Dec 6, 20240.971.010.971.00-3.09%23,000
Dec 5, 20240.970.970.970.97--2.02%1,500
Dec 4, 20241.001.020.980.99--30,000
Dec 3, 20241.051.090.990.99--1.00%8,803
Dec 2, 20241.001.001.001.00--3.85%2,250
Nov 29, 20241.031.101.031.04-4.00%25,600
Nov 28, 20241.001.001.001.00-2.04%700
Nov 27, 20241.011.020.980.98--4.85%3,200
Nov 26, 20241.011.031.001.03-0.98%4,430
Nov 25, 20241.061.060.991.02--2.86%71,900
Nov 22, 20241.041.051.021.05-2.94%3,538
Nov 21, 20240.981.020.881.02--313,300
Nov 20, 20241.011.020.971.02--1.92%27,400
Nov 19, 20241.071.081.011.04--4.59%18,229
Nov 18, 20241.001.091.001.09-9.00%14,824
Nov 15, 20241.091.091.001.00--5.66%3,592
Nov 14, 20241.011.101.011.06-6.00%14,600
Nov 13, 20241.021.020.981.00--9.09%56,500
Nov 12, 20241.031.101.001.10-5.77%19,042
Nov 11, 20241.051.051.001.04--3.70%94,410
Nov 8, 20241.091.091.051.08--0.92%3,900
Nov 7, 20241.111.121.061.09--36,880
Nov 6, 20241.081.111.081.09--5.22%31,304
Nov 5, 20241.151.151.151.15--0.86%100
Nov 4, 20241.171.171.061.16--0.85%32,431
Nov 1, 20240.951.170.941.17-25.81%351,170
Oct 31, 20240.920.930.920.93-3.33%11,000
Oct 30, 20240.850.900.840.90-5.88%36,900
Oct 29, 20240.820.850.820.85--44,080
Oct 28, 20240.840.870.830.85--2.30%125,088
Oct 25, 20240.840.870.780.87--438,575
Oct 24, 20240.900.900.840.87--8.42%179,870
Oct 23, 20241.001.000.910.95--5.00%45,502
Oct 22, 20240.801.150.801.00-25.00%246,490
Oct 21, 20240.740.800.720.80-8.11%37,500
Oct 18, 20240.710.790.690.74-7.25%76,905
Oct 16, 20240.660.690.660.69-4.55%8,500
Oct 15, 20240.660.670.660.66--3,760
Oct 11, 20240.670.670.660.66-3.13%13,466
Oct 10, 20240.710.710.600.64--11.11%203,039
Oct 9, 20240.720.720.720.72--5.26%1,500
Oct 8, 20240.730.760.730.76-1.33%12,100
Oct 7, 20240.790.790.740.75--7.41%24,244
Oct 4, 20240.770.810.760.81-6.58%32,500
Oct 3, 20240.760.760.760.76-1.33%1,000
Oct 1, 20240.770.770.750.75--5.06%57,502
Sep 26, 20240.790.790.790.79-6.76%2,300
Sep 25, 20240.800.830.740.74--10.84%129,000
Sep 24, 20240.710.830.700.83-18.57%94,166
Sep 23, 20240.710.710.700.70--1.41%21,500
Sep 20, 20240.710.710.710.71--5.33%5,000
Sep 19, 20240.700.750.700.75-4.17%21,700
Sep 18, 20240.720.720.720.72--4.00%525
Sep 16, 20240.740.750.740.75--14,500
Sep 13, 20240.680.750.670.75-19.05%42,000
Sep 12, 20240.630.680.630.63--4.55%25,000
Sep 11, 20240.620.660.620.66-10.00%5,500
Sep 10, 20240.610.630.580.60--6.25%24,098
Sep 4, 20240.610.640.610.64--3.03%5,000
Sep 3, 20240.650.680.580.66-1.54%77,600
Aug 28, 20240.670.670.640.65--4.41%80,029
Aug 23, 20240.670.680.650.68--2.86%15,000
Aug 22, 20240.660.710.660.70-2.94%2,000
Aug 21, 20240.700.700.620.68--2.86%8,500
Aug 20, 20240.720.720.700.70--5,000
Aug 16, 20240.750.780.700.70--4.11%67,500
Aug 15, 20240.650.770.650.73-19.67%52,500
Aug 14, 20240.600.620.600.61-1.67%17,500
Aug 13, 20240.600.600.600.60--1.64%1,000
Aug 12, 20240.600.610.600.61--57,500
Aug 9, 20240.600.620.600.61--1.61%17,500
Aug 8, 20240.580.620.580.62-6.90%5,000
Aug 7, 20240.660.660.510.58--9.38%26,570
Aug 6, 20240.680.680.640.64--5.88%7,400
Aug 2, 20240.680.680.680.68-3.03%2,000
Aug 1, 20240.660.660.660.66--1,000
Jul 31, 20240.700.700.660.66--5.71%9,200
Jul 30, 20240.680.700.680.70-1.45%68,500
Jul 29, 20240.670.700.670.69--1.43%7,000
Jul 26, 20240.700.700.700.70--6.67%7,500
Jul 24, 20240.740.750.740.75-2.74%15,000
Jul 23, 20240.730.730.730.73-4.29%6,000
Jul 22, 20240.730.730.700.70--4.11%48,249
Jul 19, 20240.750.750.730.73--8,000
Jul 18, 20240.780.780.730.73--7.59%25,900
Jul 17, 20240.800.800.790.79--1.25%5,400
Jul 16, 20240.800.800.800.80--13,177
Jul 15, 20240.810.810.800.80--4.76%7,000
Jul 12, 20240.810.840.760.84-7.69%28,500
Jul 11, 20240.810.810.780.78--2.50%5,000