Highlander Silver Corp. (TSX:HSLV)
Canada · Delayed Price · Currency is CAD 7.20
-0.44 (-5.76%)
May 19, 2026, 4:00 PM EST
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.50 | 7.50 | 7.01 | 7.20 | 7.20 | -5.76% | 641,403 |
| May 15, 2026 | 8.04 | 8.15 | 7.60 | 7.64 | 7.64 | -9.16% | 704,529 |
| May 14, 2026 | 8.78 | 8.78 | 8.29 | 8.41 | 8.41 | -4.65% | 405,097 |
| May 13, 2026 | 8.63 | 9.23 | 8.44 | 8.82 | 8.82 | 1.26% | 1,137,469 |
| May 12, 2026 | 8.29 | 8.74 | 8.14 | 8.71 | 8.71 | 3.44% | 846,837 |
| May 11, 2026 | 8.44 | 8.82 | 8.38 | 8.42 | 8.42 | 2.43% | 708,877 |
| May 8, 2026 | 8.22 | 8.50 | 8.11 | 8.22 | 8.22 | 0.86% | 527,331 |
| May 7, 2026 | 8.50 | 8.72 | 8.14 | 8.15 | 8.15 | -1.81% | 624,426 |
| May 6, 2026 | 7.81 | 8.35 | 7.81 | 8.30 | 8.30 | 12.16% | 795,553 |
| May 5, 2026 | 7.64 | 7.82 | 7.39 | 7.40 | 7.40 | -1.60% | 337,556 |
| May 4, 2026 | 7.82 | 7.82 | 7.47 | 7.52 | 7.52 | -5.05% | 455,095 |
| May 1, 2026 | 7.87 | 8.33 | 7.79 | 7.92 | 7.92 | -0.63% | 743,961 |
| Apr 30, 2026 | 7.89 | 8.15 | 7.73 | 7.97 | 7.97 | 3.64% | 6,397,227 |
| Apr 29, 2026 | 7.99 | 7.99 | 7.69 | 7.69 | 7.69 | -3.75% | 485,333 |
| Apr 28, 2026 | 8.26 | 8.26 | 7.82 | 7.99 | 7.99 | -4.99% | 670,986 |
| Apr 27, 2026 | 8.65 | 8.71 | 8.33 | 8.41 | 8.41 | -2.77% | 498,453 |
| Apr 24, 2026 | 8.75 | 8.83 | 8.57 | 8.65 | 8.65 | -1.37% | 478,882 |
| Apr 23, 2026 | 8.80 | 8.98 | 8.44 | 8.77 | 8.77 | -2.34% | 820,217 |
| Apr 22, 2026 | 8.55 | 9.05 | 8.46 | 8.98 | 8.98 | 5.40% | 628,916 |
| Apr 21, 2026 | 8.79 | 8.89 | 8.43 | 8.52 | 8.52 | -4.48% | 851,183 |
| Apr 20, 2026 | 8.75 | 9.24 | 8.58 | 8.92 | 8.92 | 1.02% | 1,020,210 |
| Apr 17, 2026 | 8.99 | 9.18 | 8.75 | 8.83 | 8.83 | 0.91% | 678,952 |
| Apr 16, 2026 | 8.90 | 8.90 | 8.50 | 8.75 | 8.75 | -0.57% | 620,238 |
| Apr 15, 2026 | 8.91 | 8.91 | 8.64 | 8.80 | 8.80 | -1.68% | 895,307 |
| Apr 14, 2026 | 9.11 | 9.19 | 8.86 | 8.95 | 8.95 | 1.02% | 997,613 |
| Apr 13, 2026 | 8.54 | 8.97 | 8.42 | 8.86 | 8.86 | 1.84% | 477,824 |
| Apr 10, 2026 | 8.90 | 9.09 | 8.63 | 8.70 | 8.70 | -3.12% | 593,165 |
| Apr 9, 2026 | 8.57 | 9.20 | 8.57 | 8.98 | 8.98 | 4.54% | 952,978 |
| Apr 8, 2026 | 8.54 | 8.88 | 8.33 | 8.59 | 8.59 | 3.62% | 602,164 |
| Apr 7, 2026 | 8.10 | 8.29 | 7.84 | 8.29 | 8.29 | 2.22% | 433,774 |
| Apr 6, 2026 | 8.24 | 8.25 | 7.97 | 8.11 | 8.11 | -0.86% | 584,154 |
| Apr 2, 2026 | 7.60 | 8.60 | 7.50 | 8.18 | 8.18 | -1.21% | 1,036,793 |
| Apr 1, 2026 | 8.14 | 8.52 | 7.97 | 8.28 | 8.28 | 1.85% | 571,902 |
| Mar 31, 2026 | 7.49 | 8.17 | 7.49 | 8.13 | 8.13 | 12.92% | 770,467 |
| Mar 30, 2026 | 7.60 | 7.68 | 7.10 | 7.20 | 7.20 | -2.57% | 324,137 |
| Mar 27, 2026 | 7.10 | 7.65 | 7.10 | 7.39 | 7.39 | 6.18% | 408,267 |
| Mar 26, 2026 | 7.21 | 7.36 | 6.94 | 6.96 | 6.96 | -8.78% | 596,184 |
| Mar 25, 2026 | 7.99 | 8.26 | 7.61 | 7.63 | 7.63 | 3.95% | 415,615 |
| Mar 24, 2026 | 7.23 | 7.50 | 7.05 | 7.34 | 7.34 | 0.96% | 407,954 |
| Mar 23, 2026 | 6.76 | 7.48 | 6.75 | 7.27 | 7.27 | 7.54% | 674,966 |
| Mar 20, 2026 | 7.10 | 7.19 | 6.51 | 6.76 | 6.76 | -3.70% | 1,247,285 |
| 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% | 456,504 |
| 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 |