Highlander Silver Corp. (HLSCF)
OTCMKTS
· Delayed Price · Currency is USD
1.551
0.00 (0.00%)
Apr 23, 2025, 9:30 AM EDT
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 7,500 |
| Apr 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.57% | 250 |
| Apr 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.12% | 1,617 |
| Apr 17, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | 38.17% | 1,400 |
| Apr 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -13.67% | 5,000 |
| Apr 7, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 15.83% | 4,600 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -13.67% | 2,300 |
| Apr 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | 3,700 |
| Apr 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.67% | 3,600 |
| Apr 1, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.39% | 640 |
| Mar 31, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 4.42% | 700 |
| Mar 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.96% | 3,800 |
| Mar 26, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -7.41% | 18,800 |
| Mar 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 13.35% | 3,700 |
| Mar 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 7, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -4.72% | 1,500 |
| Mar 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 2,000 |
| Feb 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 10,000 |
| Feb 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 2,400 |
| Feb 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 400 |
| Feb 18, 2025 | 1.00 | 1.20 | 1.00 | 1.15 | 1.15 | 30.68% | 21,850 |
| Feb 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |