Highlander Silver Corp. (FRA:9LM)
Germany · Delayed Price · Currency is EUR 3.700
-0.060 (-1.60%)
At close: Jan 16, 2026
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.74 | 4.74 | 4.30 | 4.30 | 4.30 | -13.65% | 3,610 |
| Jan 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 12.67% | - |
| Jan 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Jan 27, 2026 | 4.38 | 4.62 | 4.34 | 4.34 | 4.34 | -2.69% | 420 |
| Jan 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.21% | - |
| Jan 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Jan 22, 2026 | 3.96 | 4.34 | 3.96 | 4.34 | 4.34 | 7.96% | 2,651 |
| Jan 21, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 2.03% | 300 |
| Jan 20, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 1.55% | 150 |
| Jan 19, 2026 | 3.90 | 3.98 | 3.88 | 3.88 | 3.88 | 4.86% | 1,100 |
| Jan 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | 420 |
| Jan 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Jan 14, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 2.63% | 21 |
| Jan 13, 2026 | 3.80 | 3.88 | 3.80 | 3.80 | 3.80 | 6.15% | 11,929 |
| Jan 12, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 6.55% | 300 |
| Jan 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jan 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.59% | - |
| Jan 7, 2026 | 3.52 | 3.74 | 3.52 | 3.58 | 3.58 | - | 2,700 |
| Jan 6, 2026 | 3.42 | 3.60 | 3.42 | 3.58 | 3.58 | -3.24% | 1,177 |
| Jan 5, 2026 | 3.34 | 3.70 | 3.34 | 3.70 | 3.70 | 9.47% | 3,300 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.38 | 3.38 | 3.38 | -1.74% | 4,720 |
| Dec 30, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 3.61% | 667 |
| Dec 29, 2025 | 3.72 | 3.80 | 3.32 | 3.32 | 3.32 | 6.41% | 2,170 |
| Dec 23, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 4.00% | 10 |
| Dec 22, 2025 | 2.82 | 3.00 | 2.80 | 3.00 | 3.00 | 29.31% | 1,133 |
| Dec 19, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 2.65% | 4,000 |
| Dec 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Dec 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Dec 16, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -4.76% | - |
| Dec 15, 2025 | 2.46 | 2.54 | 2.46 | 2.52 | 2.52 | -0.79% | 21 |
| Dec 12, 2025 | 2.60 | 2.68 | 2.54 | 2.54 | 2.54 | -3.79% | 1,730 |
| Dec 11, 2025 | 2.52 | 2.64 | 2.52 | 2.64 | 2.64 | 3.94% | - |
| Dec 10, 2025 | 2.56 | 2.64 | 2.54 | 2.54 | 2.54 | 1.60% | 31 |
| Dec 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.30% | - |
| Dec 8, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | -0.75% | 250 |
| Dec 5, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 1.53% | - |
| Dec 4, 2025 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Dec 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Dec 2, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Dec 1, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 17.27% | 400 |
| Nov 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 27, 2025 | 2.16 | 2.24 | 2.16 | 2.20 | 2.20 | -0.90% | 71 |
| Nov 26, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 5.71% | - |
| Nov 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 7.69% | - |
| Nov 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | - |
| Nov 21, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Nov 20, 2025 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -6.25% | - |
| Nov 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Nov 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -8.18% | - |
| Nov 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |