Highlander Silver Corp. (FRA:9LM)
Germany · Delayed Price · Currency is EUR 4.580
+0.080 (1.78%)
At close: Mar 27, 2026
FRA:9LM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.38 | 4.58 | 4.34 | 4.58 | 4.58 | 1.78% | 1,175 |
| Mar 26, 2026 | 4.60 | 4.76 | 4.34 | 4.50 | 4.50 | -7.41% | 168 |
| Mar 25, 2026 | 4.52 | 4.86 | 4.52 | 4.86 | 4.86 | 10.45% | - |
| Mar 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Mar 23, 2026 | 3.72 | 4.52 | 3.72 | 4.52 | 4.52 | 11.33% | 58 |
| Mar 20, 2026 | 4.36 | 4.54 | 4.06 | 4.06 | 4.06 | -9.38% | 250 |
| Mar 19, 2026 | 4.52 | 4.52 | 4.22 | 4.48 | 4.48 | -7.44% | 2,389 |
| Mar 18, 2026 | 5.15 | 5.15 | 4.84 | 4.84 | 4.84 | -14.34% | - |
| Mar 17, 2026 | 5.00 | 5.65 | 4.94 | 5.65 | 5.65 | 11.88% | 846 |
| Mar 16, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -9.01% | 2 |
| Mar 13, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 51 |
| Mar 12, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -9.17% | 10 |
| Mar 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 10, 2026 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 4.35% | 502 |
| Mar 9, 2026 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 2,400 |
| Mar 6, 2026 | 5.95 | 6.00 | 5.70 | 5.90 | 5.90 | -4.84% | 1,497 |
| Mar 5, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Mar 4, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 3.25% | 777 |
| Mar 3, 2026 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | - | 10 |
| Mar 2, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -0.81% | 200 |
| Feb 27, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | 400 |
| Feb 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Feb 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Feb 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Feb 23, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 22.36% | 1,400 |
| 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 |