Highlander Silver Corp. (TSX:HSLV)
Canada · Delayed Price · Currency is CAD 3.800
+0.030 (0.80%)
Sep 26, 2025, 4:00 PM EDT
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 265,034 |
| 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% | 134,126 |
| 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 |
| Sep 4, 2025 | 4.15 | 4.15 | 3.96 | 4.00 | 4.00 | -2.44% | 139,600 |
| Sep 3, 2025 | 3.81 | 4.14 | 3.81 | 4.10 | 4.10 | 7.61% | 366,411 |
| Sep 2, 2025 | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | 0.53% | 99,749 |
| Aug 29, 2025 | 3.76 | 3.81 | 3.60 | 3.79 | 3.79 | 1.61% | 140,400 |
| Aug 28, 2025 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -4.36% | 61,104 |
| Aug 27, 2025 | 3.93 | 3.94 | 3.84 | 3.90 | 3.90 | -0.51% | 33,615 |
| Aug 26, 2025 | 3.95 | 3.95 | 3.80 | 3.92 | 3.92 | - | 256,900 |
| Aug 25, 2025 | 3.85 | 3.97 | 3.83 | 3.92 | 3.92 | 1.82% | 222,300 |
| Aug 22, 2025 | 3.73 | 3.85 | 3.71 | 3.85 | 3.85 | 3.22% | 83,249 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.69 | 3.73 | 3.73 | 1.36% | 81,600 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | -0.27% | 133,100 |
| Aug 19, 2025 | 3.75 | 3.76 | 3.68 | 3.69 | 3.69 | -1.34% | 57,400 |
| Aug 18, 2025 | 3.72 | 3.75 | 3.68 | 3.74 | 3.74 | 1.63% | 46,900 |
| Aug 15, 2025 | 3.62 | 3.75 | 3.56 | 3.68 | 3.68 | 1.66% | 46,000 |
| Aug 14, 2025 | 3.69 | 3.71 | 3.55 | 3.62 | 3.62 | -0.82% | 143,400 |
| 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 |