Skip to main content
Highlander Silver Corp. (CSE: HSLV)
Canada flag Canada · Delayed Price · Currency is CAD
1.390
+0.020 (1.46%)
Jan 31, 2025, 4:00 PM EST

Highlander Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.371.401.371.39-1.46%13,900
Jan 30, 20251.251.401.251.37-11.38%48,317
Jan 29, 20251.261.261.211.23--37,500
Jan 28, 20251.221.251.171.23-0.82%79,717
Jan 27, 20251.281.281.151.22--7.58%76,000
Jan 24, 20251.321.351.321.32--9,690
Jan 23, 20251.371.371.321.32--5,300
Jan 22, 20251.351.381.321.32-0.76%12,600
Jan 21, 20251.401.401.291.31--5.07%28,100
Jan 20, 20251.241.401.201.38-15.00%54,450
Jan 17, 20251.111.281.111.20-8.11%154,685
Jan 16, 20251.081.111.081.11-2.78%32,000
Jan 15, 20251.051.081.051.08-0.93%7,500
Jan 14, 20251.111.111.001.07--5.31%34,980
Jan 13, 20251.081.131.071.13-1.80%24,800
Jan 10, 20251.131.131.111.11--2.63%1,800
Jan 9, 20251.101.141.101.14-3.64%3,201
Jan 8, 20251.101.121.101.10-4.76%30,117
Jan 7, 20251.071.161.051.05-0.96%95,701
Jan 6, 20251.041.041.041.04--0.95%800
Jan 3, 20251.051.051.051.05-5.00%700
Jan 2, 20251.001.001.001.00--3.85%1,010
Dec 31, 20241.001.041.001.04-4.00%5,000
Dec 30, 20240.991.000.991.00-5.26%3,500
Dec 27, 20240.951.000.950.95--5.00%9,900
Dec 24, 20241.001.001.001.00-2.04%8,500
Dec 23, 20240.950.980.940.98--2.97%10,200
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