Highlander Silver Corp. (TSX:HSLV)
Canada · Delayed Price · Currency is CAD 6.61
-0.41 (-5.84%)
Mar 20, 2026, 11:30 AM EST
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.10 | 7.19 | 6.61 | 6.65 | - | -5.27% | 285,432 |
| Mar 19, 2026 | 6.95 | 7.14 | 6.56 | 7.02 | 7.02 | -7.75% | 1,019,123 |
| Mar 18, 2026 | 7.95 | 8.00 | 7.48 | 7.61 | 7.61 | -8.75% | 560,023 |
| Mar 17, 2026 | 8.26 | 8.86 | 8.26 | 8.34 | 8.34 | 0.97% | 456,505 |
| Mar 16, 2026 | 8.23 | 8.55 | 7.95 | 8.26 | 8.26 | -1.67% | 633,149 |
| Mar 13, 2026 | 8.69 | 9.29 | 8.25 | 8.40 | 8.40 | -3.34% | 748,234 |
| Mar 12, 2026 | 9.10 | 9.10 | 8.61 | 8.69 | 8.69 | -4.19% | 266,432 |
| Mar 11, 2026 | 9.43 | 9.43 | 8.88 | 9.07 | 9.07 | -5.52% | 634,400 |
| Mar 10, 2026 | 9.30 | 9.73 | 9.11 | 9.60 | 9.60 | 4.80% | 787,275 |
| Mar 9, 2026 | 9.24 | 9.35 | 8.57 | 9.16 | 9.16 | -4.68% | 729,600 |
| Mar 6, 2026 | 9.25 | 9.83 | 9.03 | 9.61 | 9.61 | 0.84% | 428,363 |
| Mar 5, 2026 | 10.10 | 10.18 | 9.04 | 9.53 | 9.53 | -7.66% | 748,516 |
| Mar 4, 2026 | 9.96 | 10.43 | 9.96 | 10.32 | 10.32 | 7.17% | 461,115 |
| Mar 3, 2026 | 9.95 | 10.40 | 9.40 | 9.63 | 9.63 | -7.58% | 1,588,719 |
| Mar 2, 2026 | 10.30 | 10.50 | 9.77 | 10.42 | 10.42 | 3.07% | 1,263,153 |
| Feb 27, 2026 | 9.83 | 10.24 | 9.75 | 10.11 | 10.11 | 3.80% | 807,584 |
| Feb 26, 2026 | 9.60 | 9.87 | 9.15 | 9.74 | 9.74 | 0.31% | 596,718 |
| Feb 25, 2026 | 9.80 | 10.17 | 9.63 | 9.71 | 9.71 | 0.62% | 1,350,951 |
| Feb 24, 2026 | 9.58 | 9.89 | 9.40 | 9.65 | 9.65 | -1.93% | 379,798 |
| Feb 23, 2026 | 9.03 | 9.97 | 9.03 | 9.84 | 9.84 | 11.19% | 1,028,994 |
| Feb 20, 2026 | 7.95 | 8.85 | 7.89 | 8.85 | 8.85 | 14.34% | 800,895 |
| Feb 19, 2026 | 7.60 | 7.93 | 7.39 | 7.74 | 7.74 | 3.34% | 595,624 |
| Feb 18, 2026 | 7.02 | 7.50 | 7.02 | 7.49 | 7.49 | 7.31% | 233,252 |
| Feb 17, 2026 | 7.00 | 7.04 | 6.78 | 6.98 | 6.98 | -3.32% | 338,345 |
| Feb 13, 2026 | 7.21 | 7.30 | 7.03 | 7.22 | 7.22 | 2.12% | 323,438 |
| Feb 12, 2026 | 7.85 | 7.90 | 7.03 | 7.07 | 7.07 | -10.73% | 577,648 |
| Feb 11, 2026 | 7.60 | 7.95 | 7.32 | 7.92 | 7.92 | 7.46% | 509,358 |
| Feb 10, 2026 | 7.58 | 7.67 | 7.20 | 7.37 | 7.37 | -2.77% | 422,521 |
| Feb 9, 2026 | 7.52 | 7.99 | 7.38 | 7.58 | 7.58 | 3.27% | 424,256 |
| 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 |