Highlander Silver Corp. (TSX:HSLV)
Canada · Delayed Price · Currency is CAD 7.69
-0.30 (-3.75%)
Apr 29, 2026, 4:00 PM EST
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.99 | 7.99 | 7.69 | 7.71 | - | -3.50% | 414,392 |
| 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% | 1,036,794 |
| 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% | 770,526 |
| 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% | 1,247,325 |
| 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 |