Highlander Silver Corp. (HLSCF)
OTCMKTS · Delayed Price · Currency is USD
1.940
-0.074 (-3.68%)
Jul 15, 2025, 9:30 AM EDT
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.67% | 5,900 |
| Jul 14, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | 0.70% | 6,500 |
| Jul 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 11,200 |
| Jul 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 4,600 |
| Jul 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jul 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jul 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 700 |
| Jul 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 24 |
| Jul 1, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 7.89% | 5,000 |
| Jun 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 1,600 |
| Jun 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 24, 2025 | 1.81 | 1.92 | 1.81 | 1.89 | 1.89 | -0.53% | 10,903 |
| Jun 23, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.04% | 10,000 |
| Jun 20, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 9.09% | 17,296 |
| Jun 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 4,650 |
| Jun 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 500 |
| Jun 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 12, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -10.20% | 250 |
| Jun 11, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | - | 8,850 |
| Jun 10, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.54% | 5,421 |
| Jun 9, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.55% | 5,255 |
| Jun 6, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -4.76% | 4,545 |
| Jun 5, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 23.53% | 16,500 |
| Jun 4, 2025 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -5.56% | 8,000 |
| Jun 3, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 7.14% | 15,900 |
| Jun 2, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | 3.70% | 15,750 |
| May 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 2,500 |
| May 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.06% | 300 |
| May 23, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -2.50% | 10,000 |
| May 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 7,300 |
| May 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 5,500 |
| May 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 200 |
| May 14, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 10,405 |
| May 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| May 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 15,200 |
| May 9, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 1.90% | 2,750 |
| May 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 7, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 4.64% | 3,100 |
| May 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -11.18% | 4,200 |
| May 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 9.61% | 6,003 |
| May 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |