Highlander Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	3.69	3.71	3.63	3.63	3.63	-0.55%	32,254
Aug 13, 2025	3.61	3.99	3.61	3.65	3.65	1.96%	1,051,200
Aug 12, 2025	3.69	3.70	3.55	3.58	3.58	-1.65%	98,115
Aug 11, 2025	3.70	3.70	3.44	3.64	3.64	1.11%	91,700
Aug 8, 2025	3.49	3.63	3.38	3.60	3.60	8.11%	105,726
Aug 7, 2025	3.25	3.43	3.21	3.33	3.33	2.46%	241,700
Aug 6, 2025	3.22	3.25	3.17	3.25	3.25	1.56%	83,300
Aug 5, 2025	3.24	3.25	3.11	3.20	3.20	0.31%	88,944
Aug 1, 2025	3.06	3.25	3.06	3.19	3.19	4.59%	122,500
Jul 31, 2025	2.95	3.15	2.95	3.05	3.05	-	182,500
Jul 30, 2025	3.07	3.09	2.97	3.05	3.05	-0.65%	263,000
Jul 29, 2025	2.88	3.08	2.85	3.07	3.07	5.86%	99,542
Jul 28, 2025	2.99	2.99	2.81	2.90	2.90	-2.36%	49,532
Jul 25, 2025	3.04	3.04	2.94	2.97	2.97	-1.66%	34,000
Jul 24, 2025	2.88	3.13	2.87	3.02	3.02	4.14%	65,547
Jul 23, 2025	2.81	2.90	2.81	2.90	2.90	3.57%	121,830
Jul 22, 2025	2.79	2.90	2.79	2.80	2.80	0.36%	104,144
Jul 21, 2025	2.74	2.86	2.73	2.79	2.79	2.20%	127,300
Jul 18, 2025	2.74	2.74	2.67	2.73	2.73	0.37%	94,900
Jul 17, 2025	2.68	2.73	2.62	2.72	2.72	2.26%	139,600
Jul 16, 2025	2.69	2.72	2.65	2.66	2.66	0.38%	63,102
Jul 15, 2025	2.79	2.79	2.61	2.65	2.65	-3.64%	17,519
Jul 14, 2025	2.79	2.89	2.75	2.75	2.75	-2.83%	61,900
Jul 11, 2025	2.58	2.83	2.57	2.83	2.83	10.98%	189,329
Jul 10, 2025	2.60	2.60	2.49	2.55	2.55	0.79%	89,709
Jul 9, 2025	2.61	2.62	2.49	2.53	2.53	3.27%	37,500
Jul 8, 2025	2.63	2.63	2.45	2.45	2.45	-5.77%	76,200
Jul 7, 2025	2.59	2.60	2.49	2.60	2.60	1.17%	59,700
Jul 4, 2025	2.57	2.65	2.57	2.57	2.57	-1.91%	11,600
Jul 3, 2025	2.55	2.64	2.51	2.62	2.62	1.55%	38,147
Jul 2, 2025	2.52	2.63	2.46	2.58	2.58	1.98%	59,703
Jun 30, 2025	2.60	2.64	2.45	2.53	2.53	-2.69%	34,900
Jun 27, 2025	2.62	2.72	2.60	2.60	2.60	-1.89%	112,100
Jun 26, 2025	2.69	2.72	2.63	2.65	2.65	-	31,247
Jun 25, 2025	2.62	2.70	2.62	2.65	2.65	1.15%	28,119
Jun 24, 2025	2.61	2.66	2.44	2.62	2.62	0.38%	24,100
Jun 23, 2025	2.63	2.67	2.61	2.61	2.61	-	12,712
Jun 20, 2025	2.66	2.66	2.60	2.61	2.61	-1.88%	37,901
Jun 19, 2025	2.82	2.82	2.65	2.66	2.66	-2.21%	12,006
Jun 18, 2025	2.74	2.80	2.70	2.72	2.72	1.12%	45,400
Jun 17, 2025	2.61	2.75	2.60	2.69	2.69	1.89%	91,906
Jun 16, 2025	2.71	2.72	2.59	2.64	2.64	-2.22%	54,909
Jun 13, 2025	2.69	2.75	2.58	2.70	2.70	4.65%	61,020
Jun 12, 2025	2.61	2.62	2.56	2.58	2.58	1.18%	11,900
Jun 11, 2025	2.47	2.69	2.47	2.55	2.55	-	15,900
Jun 10, 2025	2.70	2.72	2.55	2.55	2.55	-4.85%	56,500
Jun 9, 2025	2.74	2.75	2.61	2.68	2.68	-3.25%	119,600
Jun 6, 2025	2.87	2.90	2.66	2.77	2.77	-0.72%	95,700
Jun 5, 2025	2.60	2.99	2.58	2.79	2.79	9.84%	162,100
Jun 4, 2025	2.45	2.61	2.42	2.54	2.54	4.53%	112,721