Highlander Silver Corp. (HLSCF)
OTCMKTS · Delayed Price · Currency is USD
5.87
+0.31 (5.58%)
At close: Feb 11, 2026
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.56 | 5.87 | 5.32 | 5.87 | 5.87 | 5.58% | 42,827 |
| Feb 10, 2026 | 5.75 | 5.79 | 5.32 | 5.56 | 5.56 | -3.30% | 62,737 |
| Feb 9, 2026 | 5.41 | 6.50 | 5.40 | 5.75 | 5.75 | 6.48% | 109,986 |
| Feb 6, 2026 | 5.08 | 5.59 | 5.00 | 5.40 | 5.40 | 7.78% | 50,452 |
| Feb 5, 2026 | 5.29 | 5.60 | 5.01 | 5.01 | 5.01 | -13.47% | 89,963 |
| Feb 4, 2026 | 6.38 | 6.38 | 5.41 | 5.79 | 5.79 | 5.66% | 158,862 |
| Feb 3, 2026 | 5.60 | 5.60 | 5.15 | 5.48 | 5.48 | 11.84% | 90,868 |
| Feb 2, 2026 | 4.95 | 6.37 | 4.73 | 4.90 | 4.90 | -2.00% | 133,285 |
| Jan 30, 2026 | 5.25 | 6.20 | 4.90 | 5.00 | 5.00 | -18.03% | 432,234 |
| Jan 29, 2026 | 6.10 | 6.50 | 5.37 | 6.10 | 6.10 | 3.57% | 255,826 |
| Jan 28, 2026 | 6.00 | 6.25 | 5.49 | 5.89 | 5.89 | 11.13% | 368,958 |
| Jan 27, 2026 | 5.35 | 5.36 | 4.80 | 5.30 | 5.30 | 1.73% | 200,863 |
| Jan 26, 2026 | 5.50 | 6.01 | 5.21 | 5.21 | 5.21 | -1.12% | 296,687 |
| Jan 23, 2026 | 5.24 | 5.47 | 5.18 | 5.27 | 5.27 | 2.31% | 195,183 |
| Jan 22, 2026 | 4.72 | 5.47 | 4.65 | 5.15 | 5.15 | 8.42% | 243,814 |
| Jan 21, 2026 | 4.75 | 5.47 | 4.57 | 4.75 | 4.75 | 1.28% | 223,888 |
| Jan 20, 2026 | 4.75 | 4.94 | 4.49 | 4.69 | 4.69 | 5.63% | 98,884 |
| Jan 16, 2026 | 4.21 | 4.50 | 4.08 | 4.44 | 4.44 | 3.09% | 51,300 |
| Jan 15, 2026 | 4.51 | 4.60 | 4.20 | 4.31 | 4.31 | -4.08% | 53,701 |
| Jan 14, 2026 | 4.55 | 4.77 | 4.40 | 4.49 | 4.49 | -5.87% | 78,485 |
| Jan 13, 2026 | 4.60 | 4.80 | 4.37 | 4.77 | 4.77 | 4.84% | 87,828 |
| Jan 12, 2026 | 4.39 | 4.69 | 4.25 | 4.55 | 4.55 | 12.35% | 90,587 |
| Jan 9, 2026 | 3.90 | 4.35 | 3.90 | 4.05 | 4.05 | 3.85% | 70,059 |
| Jan 8, 2026 | 3.97 | 4.09 | 3.77 | 3.90 | 3.90 | -4.88% | 51,427 |
| Jan 7, 2026 | 4.10 | 4.15 | 3.98 | 4.10 | 4.10 | -2.17% | 57,647 |
| Jan 6, 2026 | 4.14 | 4.73 | 4.02 | 4.19 | 4.19 | 1.82% | 87,449 |
| Jan 5, 2026 | 4.15 | 4.24 | 4.00 | 4.12 | 4.12 | 3.42% | 154,530 |
| Jan 2, 2026 | 4.24 | 4.24 | 3.89 | 3.98 | 3.98 | 2.55% | 177,784 |
| Dec 31, 2025 | 3.80 | 4.00 | 3.71 | 3.88 | 3.88 | 0.28% | 56,736 |
| Dec 30, 2025 | 3.93 | 4.26 | 3.80 | 3.87 | 3.87 | 0.26% | 72,770 |
| Dec 29, 2025 | 4.29 | 4.29 | 3.81 | 3.86 | 3.86 | -10.02% | 93,415 |
| Dec 26, 2025 | 4.01 | 4.65 | 4.00 | 4.29 | 4.29 | 8.88% | 125,428 |
| Dec 24, 2025 | 3.94 | 4.20 | 3.80 | 3.94 | 3.94 | 1.03% | 113,569 |
| Dec 23, 2025 | 3.85 | 4.20 | 3.80 | 3.90 | 3.90 | 5.41% | 230,631 |
| Dec 22, 2025 | 3.42 | 4.56 | 3.33 | 3.70 | 3.70 | 13.85% | 572,707 |
| Dec 19, 2025 | 3.02 | 4.00 | 2.99 | 3.25 | 3.25 | 16.07% | 187,298 |
| Dec 18, 2025 | 2.75 | 2.99 | 2.71 | 2.80 | 2.80 | 3.32% | 27,426 |
| Dec 17, 2025 | 2.80 | 3.00 | 2.71 | 2.71 | 2.71 | -2.87% | 21,984 |
| Dec 16, 2025 | 2.87 | 3.44 | 2.70 | 2.79 | 2.79 | -7.00% | 21,902 |
| Dec 15, 2025 | 3.05 | 3.05 | 2.92 | 3.00 | 3.00 | 1.35% | 19,388 |
| Dec 12, 2025 | 3.08 | 3.11 | 2.95 | 2.96 | 2.96 | -15.43% | 30,623 |
| Dec 11, 2025 | 2.96 | 3.50 | 2.96 | 3.50 | 3.50 | 14.34% | 7,354 |
| Dec 10, 2025 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | -1.26% | 72,737 |
| Dec 9, 2025 | 3.10 | 3.25 | 3.00 | 3.10 | 3.10 | - | 54,159 |
| Dec 8, 2025 | 3.10 | 3.65 | 3.00 | 3.10 | 3.10 | -10.92% | 29,513 |
| Dec 5, 2025 | 3.49 | 3.49 | 3.01 | 3.48 | 3.48 | 10.48% | 16,651 |
| Dec 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.17% | 5,625 |
| Dec 3, 2025 | 3.35 | 3.35 | 3.15 | 3.22 | 3.22 | 2.22% | 16,331 |
| Dec 2, 2025 | 3.27 | 3.27 | 3.05 | 3.15 | 3.15 | -1.25% | 11,343 |
| Dec 1, 2025 | 3.05 | 3.27 | 3.05 | 3.19 | 3.19 | 6.33% | 120,914 |