Highlander Silver Corp. (CSE:HSLV)
Canada
· Delayed Price · Currency is CAD 2.180
+0.020 (0.93%)
Apr 24, 2025, 1:42 PM EDT
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.20 | 2.20 | 2.15 | 2.18 | - | 0.93% | 9,500 |
| Apr 23, 2025 | 2.14 | 2.20 | 2.14 | 2.16 | - | -1.37% | 54,000 |
| Apr 22, 2025 | 2.29 | 2.29 | 2.07 | 2.19 | - | -6.81% | 82,071 |
| Apr 21, 2025 | 2.34 | 2.38 | 2.27 | 2.35 | - | 0.43% | 49,800 |
| Apr 17, 2025 | 2.38 | 2.49 | 2.30 | 2.34 | - | -1.89% | 40,995 |
| Apr 16, 2025 | 2.29 | 2.40 | 2.29 | 2.39 | - | 3.70% | 41,029 |
| Apr 15, 2025 | 2.30 | 2.30 | 2.24 | 2.30 | - | -0.43% | 38,267 |
| Apr 14, 2025 | 2.19 | 2.38 | 2.16 | 2.31 | - | 7.94% | 51,074 |
| Apr 11, 2025 | 2.00 | 2.15 | 1.99 | 2.14 | - | 7.00% | 98,973 |
| Apr 10, 2025 | 1.90 | 2.06 | 1.90 | 2.00 | - | 2.04% | 55,236 |
| Apr 9, 2025 | 1.88 | 1.99 | 1.87 | 1.96 | - | 4.81% | 120,790 |
| Apr 8, 2025 | 1.95 | 1.98 | 1.75 | 1.87 | - | -1.58% | 244,620 |
| Apr 7, 2025 | 1.82 | 1.92 | 1.82 | 1.90 | - | - | 52,750 |
| Apr 4, 2025 | 1.88 | 1.91 | 1.81 | 1.90 | - | -1.04% | 79,325 |
| Apr 3, 2025 | 1.87 | 1.92 | 1.72 | 1.92 | - | 1.05% | 96,300 |
| Apr 2, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | - | - | 45,400 |
| Apr 1, 2025 | 1.93 | 1.95 | 1.85 | 1.90 | - | -3.06% | 92,966 |
| Mar 31, 2025 | 1.91 | 1.98 | 1.88 | 1.96 | - | 1.55% | 123,551 |
| Mar 28, 2025 | 1.93 | 1.99 | 1.90 | 1.93 | - | 0.52% | 201,952 |
| Mar 27, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | - | 4.35% | 24,400 |
| Mar 26, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | - | -2.13% | 26,951 |
| Mar 25, 2025 | 1.92 | 1.92 | 1.85 | 1.88 | - | -1.57% | 36,700 |
| Mar 24, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | - | -0.52% | 21,041 |
| Mar 21, 2025 | 1.90 | 1.92 | 1.88 | 1.92 | - | 1.05% | 167,582 |
| Mar 20, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | - | - | 50,619 |
| Mar 19, 2025 | 1.92 | 1.94 | 1.86 | 1.90 | - | -1.55% | 106,200 |
| Mar 18, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | - | 1.05% | 37,200 |
| Mar 17, 2025 | 1.72 | 1.91 | 1.72 | 1.91 | - | 7.30% | 137,003 |
| Mar 14, 2025 | 1.78 | 1.78 | 1.72 | 1.78 | - | - | 166,400 |
| Mar 13, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | - | 0.56% | 74,300 |
| Mar 12, 2025 | 1.82 | 1.83 | 1.75 | 1.77 | - | -3.28% | 9,050 |
| Mar 11, 2025 | 1.65 | 1.83 | 1.65 | 1.83 | - | 6.40% | 38,791 |
| Mar 10, 2025 | 1.78 | 1.78 | 1.62 | 1.72 | - | -3.37% | 11,990 |
| Mar 7, 2025 | 1.79 | 1.79 | 1.73 | 1.78 | - | -1.11% | 19,400 |
| Mar 6, 2025 | 1.76 | 1.82 | 1.74 | 1.80 | - | - | 76,179 |
| Mar 5, 2025 | 1.81 | 1.83 | 1.75 | 1.80 | - | -0.55% | 47,650 |
| Mar 4, 2025 | 1.78 | 1.82 | 1.61 | 1.81 | - | 1.69% | 160,169 |
| Mar 3, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | - | -5.82% | 6,600 |
| Feb 28, 2025 | 1.75 | 1.89 | 1.70 | 1.89 | - | 5.00% | 49,200 |
| Feb 27, 2025 | 1.89 | 1.89 | 1.79 | 1.80 | - | - | 5,200 |
| Feb 26, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | - | -2.17% | 29,800 |
| Feb 25, 2025 | 1.81 | 1.85 | 1.78 | 1.84 | - | 1.66% | 40,320 |
| Feb 24, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | - | -1.63% | 24,340 |
| Feb 21, 2025 | 1.85 | 1.85 | 1.78 | 1.84 | - | 1.10% | 93,850 |
| Feb 20, 2025 | 1.65 | 1.82 | 1.65 | 1.82 | - | 7.06% | 118,692 |
| Feb 19, 2025 | 1.60 | 1.70 | 1.54 | 1.70 | - | 6.25% | 104,045 |
| Feb 18, 2025 | 1.68 | 1.73 | 1.47 | 1.60 | - | 2.56% | 77,755 |
| Feb 14, 2025 | 1.49 | 1.62 | 1.46 | 1.56 | - | 5.41% | 73,347 |
| Feb 13, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | - | 5.71% | 59,000 |
| Feb 12, 2025 | 1.31 | 1.40 | 1.29 | 1.40 | - | 7.69% | 21,700 |