Highlander Silver Corp. (CSE:HSLV)
Canada
· Delayed Price · Currency is CAD 1.930
+0.010 (0.52%)
Mar 28, 2025, 3:59 PM EST
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | - | 4.84% | 22,100 |
| Feb 10, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | - | -4.62% | 61,650 |
| Feb 7, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | - | - | 4,400 |
| Feb 6, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | - | -3.70% | 9,300 |
| Feb 5, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | - | -1.46% | 13,200 |
| Feb 4, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | - | 4.58% | 20,122 |
| Feb 3, 2025 | 1.35 | 1.37 | 1.31 | 1.31 | - | -5.76% | 5,100 |
| Jan 31, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | - | 1.46% | 13,900 |
| Jan 30, 2025 | 1.25 | 1.40 | 1.25 | 1.37 | - | 11.38% | 48,317 |
| Jan 29, 2025 | 1.26 | 1.26 | 1.21 | 1.23 | - | - | 37,500 |
| Jan 28, 2025 | 1.22 | 1.25 | 1.17 | 1.23 | - | 0.82% | 79,717 |
| Jan 27, 2025 | 1.28 | 1.28 | 1.15 | 1.22 | - | -7.58% | 76,000 |
| Jan 24, 2025 | 1.32 | 1.35 | 1.32 | 1.32 | - | - | 9,690 |
| Jan 23, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | - | - | 5,300 |
| Jan 22, 2025 | 1.35 | 1.38 | 1.32 | 1.32 | - | 0.76% | 12,600 |
| Jan 21, 2025 | 1.40 | 1.40 | 1.29 | 1.31 | - | -5.07% | 28,100 |
| Jan 20, 2025 | 1.24 | 1.40 | 1.20 | 1.38 | - | 15.00% | 54,450 |
| Jan 17, 2025 | 1.11 | 1.28 | 1.11 | 1.20 | - | 8.11% | 154,685 |