Skip to main content
Highlander Silver Corp. (TSX:HSLV)
Canada flag Canada · Delayed Price · Currency is CAD
2.770
-0.020 (-0.72%)
Jun 6, 2025, 3:59 PM EDT

Highlander Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.872.902.662.752.75-1.43%65,179
Jun 5, 20252.602.992.582.792.799.84%162,100
Jun 4, 20252.452.612.422.542.544.53%112,721
Jun 3, 20252.252.512.242.432.437.05%102,900
Jun 2, 20252.202.282.202.272.272.71%64,500
May 30, 20252.222.232.182.212.21-0.45%28,200
May 29, 20252.262.282.202.222.22-0.89%32,200
May 28, 20252.212.272.212.242.240.45%39,500
May 27, 20252.242.252.202.232.23-0.45%49,900
May 26, 20252.202.262.172.242.242.75%162,400
May 23, 20252.152.202.122.182.180.46%131,100
May 22, 20252.202.222.152.172.17-1.36%60,800
May 21, 20252.222.232.152.202.20-0.45%14,500
May 20, 20252.262.262.202.212.21-3.49%25,700
May 16, 20252.292.302.242.292.29-15,700
May 15, 20252.252.292.202.292.291.78%71,200
May 14, 20252.262.372.182.252.25-90,600
May 13, 20252.242.382.242.252.252.27%124,600
May 12, 20252.192.242.182.202.200.46%74,936
May 9, 20252.162.202.162.192.191.86%22,290
May 8, 20252.192.202.142.152.15-1.38%31,355
May 7, 20252.162.202.102.182.180.46%45,457
May 6, 20252.202.202.152.172.17-1.36%23,622
May 5, 20252.162.232.162.202.202.33%21,300
May 2, 20252.142.172.102.152.15-0.46%33,100
May 1, 20252.132.162.132.162.160.47%5,835
Apr 30, 20252.082.182.082.152.15-1.38%97,540
Apr 29, 20252.132.182.102.182.18-54,694
Apr 28, 20252.172.192.152.182.18-0.46%10,500
Apr 25, 20252.182.192.152.192.190.46%17,175
Apr 24, 20252.202.202.152.182.180.93%25,550
Apr 23, 20252.142.202.142.162.16-1.37%54,000
Apr 22, 20252.292.292.072.192.19-6.81%82,071
Apr 21, 20252.342.382.272.352.350.43%49,800
Apr 17, 20252.382.492.302.342.34-1.68%40,995
Apr 16, 20252.292.402.292.382.383.48%41,029
Apr 15, 20252.302.302.242.302.30-0.43%38,267
Apr 14, 20252.192.382.162.312.317.94%51,074
Apr 11, 20252.002.151.992.142.147.00%98,973
Apr 10, 20251.902.061.902.002.002.04%55,236
Apr 9, 20251.881.991.871.961.964.81%120,790
Apr 8, 20251.951.981.751.871.87-1.58%244,620
Apr 7, 20251.821.921.821.901.90-52,750
Apr 4, 20251.881.911.811.901.90-1.04%79,325
Apr 3, 20251.871.921.721.921.921.05%96,300
Apr 2, 20251.921.921.881.901.90-45,400
Apr 1, 20251.931.951.851.901.90-3.06%92,966
Mar 31, 20251.911.981.881.961.961.55%123,551
Mar 28, 20251.931.991.901.931.930.52%201,952
Mar 27, 20251.861.921.861.921.924.35%24,400