Highlander Silver Corp. (TSX:HSLV)
Canada flag Canada · Delayed Price · Currency is CAD
4.250
+0.250 (6.25%)
Sep 5, 2025, 4:00 PM EDT

Highlander Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254.094.274.054.254.256.25%155,003
Sep 4, 20254.154.153.964.004.00-2.44%139,600
Sep 3, 20253.814.143.814.104.107.61%366,411
Sep 2, 20253.863.863.783.813.810.53%99,749
Aug 29, 20253.763.813.603.793.791.61%140,400
Aug 28, 20253.903.903.733.733.73-4.36%61,104
Aug 27, 20253.933.943.843.903.90-0.51%33,615
Aug 26, 20253.953.953.803.923.92-256,900
Aug 25, 20253.853.973.833.923.921.82%222,300
Aug 22, 20253.733.853.713.853.853.22%83,249
Aug 21, 20253.753.753.693.733.731.36%81,600
Aug 20, 20253.743.743.623.683.68-0.27%133,100
Aug 19, 20253.753.763.683.693.69-1.34%57,400
Aug 18, 20253.723.753.683.743.741.63%46,900
Aug 15, 20253.623.753.563.683.681.66%46,000
Aug 14, 20253.693.713.553.623.62-0.82%143,400
Aug 13, 20253.613.993.613.653.651.96%1,051,200
Aug 12, 20253.693.703.553.583.58-1.65%98,115
Aug 11, 20253.703.703.443.643.641.11%91,700
Aug 8, 20253.493.633.383.603.608.11%105,726
Aug 7, 20253.253.433.213.333.332.46%241,700
Aug 6, 20253.223.253.173.253.251.56%83,300
Aug 5, 20253.243.253.113.203.200.31%88,944
Aug 1, 20253.063.253.063.193.194.59%122,500
Jul 31, 20252.953.152.953.053.05-182,500
Jul 30, 20253.073.092.973.053.05-0.65%263,000
Jul 29, 20252.883.082.853.073.075.86%99,542
Jul 28, 20252.992.992.812.902.90-2.36%49,532
Jul 25, 20253.043.042.942.972.97-1.66%34,000
Jul 24, 20252.883.132.873.023.024.14%65,547
Jul 23, 20252.812.902.812.902.903.57%121,830
Jul 22, 20252.792.902.792.802.800.36%104,144
Jul 21, 20252.742.862.732.792.792.20%127,300
Jul 18, 20252.742.742.672.732.730.37%94,900
Jul 17, 20252.682.732.622.722.722.26%139,600
Jul 16, 20252.692.722.652.662.660.38%63,102
Jul 15, 20252.792.792.612.652.65-3.64%17,519
Jul 14, 20252.792.892.752.752.75-2.83%61,900
Jul 11, 20252.582.832.572.832.8310.98%189,329
Jul 10, 20252.602.602.492.552.550.79%89,709
Jul 9, 20252.612.622.492.532.533.27%37,500
Jul 8, 20252.632.632.452.452.45-5.77%76,200
Jul 7, 20252.592.602.492.602.601.17%59,700
Jul 4, 20252.572.652.572.572.57-1.91%11,600
Jul 3, 20252.552.642.512.622.621.55%38,147
Jul 2, 20252.522.632.462.582.581.98%59,703
Jun 30, 20252.602.642.452.532.53-2.69%34,900
Jun 27, 20252.622.722.602.602.60-1.89%112,100
Jun 26, 20252.692.722.632.652.65-31,247
Jun 25, 20252.622.702.622.652.651.15%28,119