Highlander Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	2.25	2.51	2.24	2.43	2.43	7.05%	102,900
Jun 2, 2025	2.20	2.28	2.20	2.27	2.27	2.71%	64,500
May 30, 2025	2.22	2.23	2.18	2.21	2.21	-0.45%	28,200
May 29, 2025	2.26	2.28	2.20	2.22	2.22	-0.89%	32,200
May 28, 2025	2.21	2.27	2.21	2.24	2.24	0.45%	39,500
May 27, 2025	2.24	2.25	2.20	2.23	2.23	-0.45%	49,900
May 26, 2025	2.20	2.26	2.17	2.24	2.24	2.75%	162,400
May 23, 2025	2.15	2.20	2.12	2.18	2.18	0.46%	131,100
May 22, 2025	2.20	2.22	2.15	2.17	2.17	-1.36%	60,800
May 21, 2025	2.22	2.23	2.15	2.20	2.20	-0.45%	14,500
May 20, 2025	2.26	2.26	2.20	2.21	2.21	-3.49%	25,700
May 16, 2025	2.29	2.30	2.24	2.29	2.29	-	15,700
May 15, 2025	2.25	2.29	2.20	2.29	2.29	1.78%	71,200
May 14, 2025	2.26	2.37	2.18	2.25	2.25	-	90,600
May 13, 2025	2.24	2.38	2.24	2.25	2.25	2.27%	124,600
May 12, 2025	2.19	2.24	2.18	2.20	2.20	0.46%	74,936
May 9, 2025	2.16	2.20	2.16	2.19	2.19	1.86%	22,290
May 8, 2025	2.19	2.20	2.14	2.15	2.15	-1.38%	31,355