Highlander Silver Corp. (FRA:9LM)
Germany · Delayed Price · Currency is EUR 4.740
+0.040 (0.85%)
Last updated: Feb 20, 2026, 8:02 AM CET
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Feb 19, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 8.80% | 30 |
| Feb 18, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 2.37% | 220 |
| Feb 17, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | -3.21% | - |
| Feb 16, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 0.93% | 500 |
| Feb 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -9.62% | - |
| Feb 12, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Feb 11, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 3.98% | 6,150 |
| Feb 10, 2026 | 4.66 | 4.74 | 4.52 | 4.52 | 4.52 | -0.88% | 3,499 |
| Feb 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.59% | 500 |
| Feb 6, 2026 | 4.26 | 4.38 | 4.26 | 4.36 | 4.36 | -0.91% | 183 |
| Feb 5, 2026 | 4.62 | 4.62 | 4.40 | 4.40 | 4.40 | -5.58% | 900 |
| Feb 4, 2026 | 4.62 | 4.76 | 4.62 | 4.66 | 4.66 | -0.85% | 469 |
| Feb 3, 2026 | 4.32 | 4.70 | 4.32 | 4.70 | 4.70 | 14.08% | 3 |
| Feb 2, 2026 | 3.90 | 4.24 | 3.90 | 4.12 | 4.12 | -4.19% | 5,093 |
| 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 |