Highlander Silver Corp. (TSX:HSLV)
Canada · Delayed Price · Currency is CAD 3.610
+0.020 (0.56%)
Nov 14, 2025, 4:00 PM EST
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.50 | 3.64 | 3.44 | 3.61 | 3.61 | 0.56% | 53,600 |
| Nov 13, 2025 | 3.92 | 3.92 | 3.59 | 3.59 | 3.59 | -6.75% | 36,322 |
| Nov 12, 2025 | 3.64 | 4.02 | 3.64 | 3.85 | 3.85 | 5.48% | 88,700 |
| Nov 11, 2025 | 3.75 | 3.75 | 3.56 | 3.65 | 3.65 | -1.88% | 47,900 |
| Nov 10, 2025 | 3.50 | 3.84 | 3.50 | 3.72 | 3.72 | 7.51% | 144,100 |
| Nov 7, 2025 | 3.49 | 3.50 | 3.32 | 3.46 | 3.46 | 1.76% | 74,800 |
| Nov 6, 2025 | 3.54 | 3.67 | 3.40 | 3.40 | 3.40 | -3.41% | 35,226 |
| Nov 5, 2025 | 3.45 | 3.63 | 3.44 | 3.52 | 3.52 | 2.62% | 87,600 |
| Nov 4, 2025 | 3.57 | 3.62 | 3.39 | 3.43 | 3.43 | -6.03% | 61,649 |
| Nov 3, 2025 | 3.85 | 3.85 | 3.61 | 3.65 | 3.65 | -4.45% | 52,000 |
| Oct 31, 2025 | 3.93 | 3.94 | 3.81 | 3.82 | 3.82 | -1.55% | 112,600 |
| Oct 30, 2025 | 3.86 | 3.94 | 3.80 | 3.88 | 3.88 | 2.11% | 88,818 |
| Oct 29, 2025 | 3.81 | 3.90 | 3.75 | 3.80 | 3.80 | 1.33% | 329,900 |
| Oct 28, 2025 | 3.42 | 3.83 | 3.33 | 3.75 | 3.75 | 8.70% | 380,700 |
| Oct 27, 2025 | 3.34 | 3.46 | 3.27 | 3.45 | 3.45 | 2.07% | 219,300 |
| Oct 24, 2025 | 3.52 | 3.62 | 3.36 | 3.38 | 3.38 | -3.98% | 67,724 |
| Oct 23, 2025 | 3.60 | 3.66 | 3.46 | 3.52 | 3.52 | -1.40% | 50,900 |
| Oct 22, 2025 | 3.47 | 3.68 | 3.37 | 3.57 | 3.57 | 2.88% | 223,800 |
| Oct 21, 2025 | 3.75 | 3.76 | 3.43 | 3.47 | 3.47 | -8.68% | 304,518 |
| Oct 20, 2025 | 4.00 | 4.17 | 3.78 | 3.80 | 3.80 | -3.55% | 104,300 |
| Oct 17, 2025 | 4.30 | 4.30 | 3.84 | 3.94 | 3.94 | -8.80% | 196,700 |
| Oct 16, 2025 | 4.33 | 4.46 | 4.20 | 4.32 | 4.32 | -0.23% | 175,933 |
| Oct 15, 2025 | 3.93 | 4.33 | 3.93 | 4.33 | 4.33 | 10.18% | 194,600 |
| Oct 14, 2025 | 3.96 | 4.14 | 3.88 | 3.93 | 3.93 | -0.25% | 262,926 |
| Oct 10, 2025 | 3.99 | 4.16 | 3.93 | 3.94 | 3.94 | -0.51% | 74,945 |
| Oct 9, 2025 | 4.11 | 4.24 | 3.93 | 3.96 | 3.96 | -3.41% | 94,633 |
| Oct 8, 2025 | 4.15 | 4.18 | 4.01 | 4.10 | 4.10 | 1.23% | 276,432 |
| Oct 7, 2025 | 4.19 | 4.24 | 3.96 | 4.05 | 4.05 | -4.03% | 155,021 |
| Oct 6, 2025 | 4.45 | 4.51 | 4.15 | 4.22 | 4.22 | - | 314,436 |
| Oct 3, 2025 | 4.21 | 4.39 | 4.20 | 4.22 | 4.22 | 1.44% | 193,126 |
| Oct 2, 2025 | 4.28 | 4.46 | 4.07 | 4.16 | 4.16 | -3.26% | 91,400 |
| Oct 1, 2025 | 4.34 | 4.50 | 4.25 | 4.30 | 4.30 | 0.23% | 122,500 |
| Sep 30, 2025 | 4.20 | 4.33 | 4.06 | 4.29 | 4.29 | 0.94% | 255,900 |
| Sep 29, 2025 | 3.89 | 4.33 | 3.80 | 4.25 | 4.25 | 11.84% | 451,100 |
| Sep 26, 2025 | 3.77 | 3.98 | 3.77 | 3.80 | 3.80 | 0.80% | 616,000 |
| Sep 25, 2025 | 3.75 | 3.77 | 3.69 | 3.77 | 3.77 | 0.53% | 250,500 |
| Sep 24, 2025 | 3.77 | 3.78 | 3.70 | 3.75 | 3.75 | 1.35% | 548,010 |
| Sep 23, 2025 | 3.80 | 3.90 | 3.67 | 3.70 | 3.70 | -6.33% | 1,418,240 |
| Sep 22, 2025 | 4.07 | 4.14 | 3.92 | 3.95 | 3.95 | 0.51% | 197,709 |
| Sep 19, 2025 | 3.92 | 3.99 | 3.80 | 3.93 | 3.93 | 2.08% | 116,832 |
| Sep 18, 2025 | 4.13 | 4.13 | 3.79 | 3.85 | 3.85 | -7.00% | 159,220 |
| Sep 17, 2025 | 4.16 | 4.30 | 4.08 | 4.14 | 4.14 | -0.48% | 265,036 |
| Sep 16, 2025 | 4.10 | 4.20 | 3.95 | 4.16 | 4.16 | 4.26% | 300,000 |
| Sep 15, 2025 | 4.04 | 4.04 | 3.90 | 3.99 | 3.99 | -0.99% | 99,143 |
| Sep 12, 2025 | 4.20 | 4.20 | 4.00 | 4.03 | 4.03 | -2.66% | 184,300 |
| Sep 11, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -0.24% | 134,132 |
| Sep 10, 2025 | 4.16 | 4.22 | 4.08 | 4.15 | 4.15 | - | 141,336 |
| Sep 9, 2025 | 4.43 | 4.43 | 4.10 | 4.15 | 4.15 | -3.71% | 223,000 |
| Sep 8, 2025 | 4.27 | 4.46 | 4.15 | 4.31 | 4.31 | 1.41% | 204,501 |
| Sep 5, 2025 | 4.09 | 4.27 | 4.05 | 4.25 | 4.25 | 6.25% | 155,003 |