Highlander Silver Corp. (TSX:HSLV)
Canada · Delayed Price · Currency is CAD 7.34
+0.42 (6.07%)
At close: Feb 6, 2026
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.95 | 7.40 | 6.92 | 7.34 | 7.34 | 6.07% | 451,915 |
| Feb 5, 2026 | 7.24 | 7.47 | 6.89 | 6.92 | 6.92 | -10.82% | 428,393 |
| Feb 4, 2026 | 7.88 | 8.07 | 7.40 | 7.76 | 7.76 | 4.02% | 715,561 |
| Feb 3, 2026 | 7.26 | 7.51 | 7.17 | 7.46 | 7.46 | 9.87% | 899,010 |
| Feb 2, 2026 | 6.78 | 6.95 | 6.44 | 6.79 | 6.79 | -0.73% | 792,529 |
| Jan 30, 2026 | 7.10 | 7.41 | 6.59 | 6.84 | 6.84 | -11.63% | 1,890,586 |
| Jan 29, 2026 | 7.95 | 8.24 | 7.45 | 7.74 | 7.74 | -1.90% | 1,241,868 |
| Jan 28, 2026 | 7.58 | 8.10 | 7.40 | 7.89 | 7.89 | 8.83% | 2,019,076 |
| Jan 27, 2026 | 7.30 | 7.30 | 6.86 | 7.25 | 7.25 | 0.42% | 1,198,558 |
| Jan 26, 2026 | 7.41 | 8.01 | 7.15 | 7.22 | 7.22 | 0.70% | 1,088,619 |
| Jan 23, 2026 | 7.20 | 7.45 | 7.08 | 7.17 | 7.17 | 2.28% | 856,140 |
| Jan 22, 2026 | 6.50 | 7.03 | 6.44 | 7.01 | 7.01 | 9.02% | 1,149,397 |
| Jan 21, 2026 | 6.50 | 6.84 | 6.25 | 6.43 | 6.43 | -0.77% | 1,543,185 |
| Jan 20, 2026 | 6.45 | 6.50 | 6.15 | 6.48 | 6.48 | 1.89% | 1,017,212 |
| Jan 19, 2026 | 6.30 | 6.42 | 6.10 | 6.36 | 6.36 | 5.82% | 784,077 |
| Jan 16, 2026 | 5.85 | 6.14 | 5.74 | 6.01 | 6.01 | 1.18% | 1,268,490 |
| Jan 15, 2026 | 6.16 | 6.27 | 5.93 | 5.94 | 5.94 | -3.73% | 617,065 |
| Jan 14, 2026 | 6.30 | 6.38 | 6.09 | 6.17 | 6.17 | -1.28% | 976,945 |
| Jan 13, 2026 | 6.36 | 6.37 | 6.05 | 6.25 | 6.25 | 0.64% | 607,975 |
| Jan 12, 2026 | 5.97 | 6.25 | 5.88 | 6.21 | 6.21 | 9.72% | 778,007 |
| Jan 9, 2026 | 5.55 | 5.83 | 5.44 | 5.66 | 5.66 | 3.10% | 963,200 |
| Jan 8, 2026 | 5.49 | 5.51 | 5.33 | 5.49 | 5.49 | -0.90% | 268,917 |
| Jan 7, 2026 | 5.65 | 5.65 | 5.48 | 5.54 | 5.54 | -3.99% | 338,769 |
| Jan 6, 2026 | 5.70 | 5.82 | 5.54 | 5.77 | 5.77 | 3.04% | 495,546 |
| Jan 5, 2026 | 5.73 | 5.83 | 5.49 | 5.60 | 5.60 | 2.56% | 701,208 |
| Jan 2, 2026 | 5.40 | 5.74 | 5.33 | 5.46 | 5.46 | 2.82% | 565,409 |
| Dec 31, 2025 | 5.26 | 5.37 | 5.06 | 5.31 | 5.31 | 0.38% | 257,842 |
| Dec 30, 2025 | 5.40 | 5.50 | 5.25 | 5.29 | 5.29 | 1.34% | 363,186 |
| Dec 29, 2025 | 5.31 | 5.48 | 5.20 | 5.22 | 5.22 | -0.57% | 577,279 |
| Dec 24, 2025 | 5.40 | 5.43 | 5.22 | 5.25 | 5.25 | -1.50% | 361,525 |
| Dec 23, 2025 | 5.44 | 5.54 | 5.28 | 5.33 | 5.33 | 4.51% | 916,499 |
| Dec 22, 2025 | 4.60 | 5.86 | 4.60 | 5.10 | 5.10 | 14.09% | 2,054,594 |
| Dec 19, 2025 | 3.80 | 4.64 | 3.80 | 4.47 | 4.47 | 17.63% | 1,166,301 |
| Dec 18, 2025 | 3.80 | 3.81 | 3.72 | 3.80 | 3.80 | 1.33% | 110,005 |
| Dec 17, 2025 | 3.85 | 3.86 | 3.71 | 3.75 | 3.75 | -0.27% | 235,126 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.70 | 3.76 | 3.76 | -5.76% | 168,495 |
| Dec 15, 2025 | 4.10 | 4.14 | 3.96 | 3.99 | 3.99 | -1.48% | 129,506 |
| Dec 12, 2025 | 4.31 | 4.39 | 4.03 | 4.05 | 4.05 | -5.37% | 331,135 |
| Dec 11, 2025 | 4.25 | 4.40 | 4.15 | 4.28 | 4.28 | 3.13% | 252,644 |
| Dec 10, 2025 | 4.21 | 4.22 | 4.07 | 4.15 | 4.15 | -1.19% | 130,887 |
| Dec 9, 2025 | 4.15 | 4.23 | 4.08 | 4.20 | 4.20 | 2.44% | 101,647 |
| Dec 8, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.61% | 96,509 |
| Dec 5, 2025 | 4.33 | 4.47 | 4.21 | 4.21 | 4.21 | -2.55% | 102,177 |
| Dec 4, 2025 | 4.48 | 4.48 | 4.25 | 4.32 | 4.32 | -3.57% | 67,414 |
| Dec 3, 2025 | 4.40 | 4.48 | 4.32 | 4.48 | 4.48 | 4.43% | 189,217 |
| Dec 2, 2025 | 4.39 | 4.41 | 4.22 | 4.29 | 4.29 | -2.50% | 133,515 |
| Dec 1, 2025 | 4.27 | 4.62 | 4.27 | 4.40 | 4.40 | 6.02% | 312,133 |
| Nov 28, 2025 | 3.80 | 4.20 | 3.80 | 4.15 | 4.15 | 13.70% | 164,397 |
| Nov 27, 2025 | 3.59 | 3.78 | 3.58 | 3.65 | 3.65 | 1.96% | 48,334 |
| Nov 26, 2025 | 3.65 | 3.78 | 3.50 | 3.58 | 3.58 | -1.65% | 115,665 |