Highlander Silver Corp. (TSX:HSLV)
Canada · Delayed Price · Currency is CAD 7.61
-0.34 (-4.28%)
Aug 28, 2026, 4:00 PM EST
Highlander Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.00 | 8.15 | 7.52 | 7.61 | 7.61 | -4.28% | 613,420 |
| Aug 27, 2026 | 7.73 | 7.97 | 7.72 | 7.95 | 7.95 | 3.11% | 437,514 |
| Aug 26, 2026 | 7.51 | 7.80 | 7.41 | 7.71 | 7.71 | 0.65% | 328,910 |
| Aug 25, 2026 | 7.25 | 7.69 | 7.20 | 7.66 | 7.66 | 3.93% | 802,749 |
| Aug 24, 2026 | 7.41 | 7.49 | 7.33 | 7.37 | 7.37 | 0.68% | 758,924 |
| Aug 21, 2026 | 7.58 | 7.58 | 7.13 | 7.32 | 7.32 | 0.14% | 458,249 |
| Aug 20, 2026 | 7.34 | 7.57 | 7.25 | 7.31 | 7.31 | -1.75% | 564,329 |
| Aug 19, 2026 | 7.37 | 7.58 | 7.31 | 7.44 | 7.44 | 5.23% | 574,575 |
| Aug 18, 2026 | 7.16 | 7.25 | 7.00 | 7.07 | 7.07 | -2.75% | 324,791 |
| Aug 17, 2026 | 7.25 | 7.53 | 7.15 | 7.27 | 7.27 | 0.69% | 400,410 |
| Aug 14, 2026 | 7.27 | 7.51 | 7.15 | 7.22 | 7.22 | 0.14% | 334,513 |
| Aug 13, 2026 | 7.13 | 7.52 | 7.06 | 7.21 | 7.21 | -2.30% | 336,749 |
| Aug 12, 2026 | 7.70 | 7.73 | 7.37 | 7.38 | 7.38 | -0.40% | 492,503 |
| Aug 11, 2026 | 7.41 | 7.47 | 7.29 | 7.41 | 7.41 | -0.67% | 361,323 |
| Aug 10, 2026 | 7.32 | 7.50 | 7.18 | 7.46 | 7.46 | 3.18% | 627,214 |
| Aug 7, 2026 | 7.20 | 7.41 | 7.12 | 7.23 | 7.23 | 5.70% | 564,060 |
| Aug 6, 2026 | 6.73 | 6.97 | 6.73 | 6.84 | 6.84 | 0.44% | 725,529 |
| Aug 5, 2026 | 6.56 | 6.93 | 6.56 | 6.81 | 6.81 | 5.58% | 833,212 |
| Aug 4, 2026 | 6.35 | 6.58 | 6.23 | 6.45 | 6.45 | 8.04% | 465,240 |
| Jul 31, 2026 | 6.14 | 6.14 | 5.90 | 5.97 | 5.97 | -3.55% | 282,584 |
| Jul 30, 2026 | 6.03 | 6.21 | 5.91 | 6.19 | 6.19 | 5.27% | 319,433 |
| Jul 29, 2026 | 6.03 | 6.17 | 5.73 | 5.88 | 5.88 | -3.29% | 396,212 |
| Jul 28, 2026 | 6.10 | 6.12 | 5.91 | 6.08 | 6.08 | -3.49% | 325,369 |
| Jul 27, 2026 | 6.33 | 6.38 | 6.07 | 6.30 | 6.30 | 0.96% | 347,174 |
| Jul 24, 2026 | 6.12 | 6.39 | 6.00 | 6.24 | 6.24 | 2.80% | 327,660 |
| Jul 23, 2026 | 6.37 | 6.37 | 6.01 | 6.07 | 6.07 | -8.45% | 1,566,778 |
| Jul 22, 2026 | 6.35 | 6.83 | 6.35 | 6.63 | 6.63 | 6.42% | 425,065 |
| Jul 21, 2026 | 5.89 | 6.26 | 5.86 | 6.23 | 6.23 | 9.30% | 874,352 |
| Jul 20, 2026 | 5.73 | 5.81 | 5.60 | 5.70 | 5.70 | -1.38% | 527,311 |
| Jul 17, 2026 | 5.65 | 5.89 | 5.42 | 5.78 | 5.78 | -0.17% | 624,254 |
| Jul 16, 2026 | 6.06 | 6.06 | 5.73 | 5.79 | 5.79 | -7.51% | 410,816 |
| Jul 15, 2026 | 6.37 | 6.47 | 6.14 | 6.26 | 6.26 | -2.95% | 361,665 |
| Jul 14, 2026 | 6.56 | 6.71 | 6.42 | 6.45 | 6.45 | 2.22% | 331,281 |
| Jul 13, 2026 | 6.67 | 6.68 | 6.25 | 6.31 | 6.31 | -6.38% | 534,898 |
| Jul 10, 2026 | 6.72 | 6.91 | 6.72 | 6.74 | 6.74 | -1.46% | 323,273 |
| Jul 9, 2026 | 6.70 | 6.90 | 6.58 | 6.84 | 6.84 | 5.39% | 258,273 |
| Jul 8, 2026 | 6.49 | 6.62 | 6.28 | 6.49 | 6.49 | -3.28% | 509,016 |
| Jul 7, 2026 | 7.15 | 7.15 | 6.62 | 6.71 | 6.71 | -7.70% | 591,280 |
| Jul 6, 2026 | 7.50 | 7.50 | 7.11 | 7.27 | 7.27 | -2.15% | 1,123,531 |
| Jul 3, 2026 | 7.19 | 7.46 | 7.19 | 7.43 | 7.43 | 5.09% | 306,966 |
| Jul 2, 2026 | 6.85 | 7.17 | 6.85 | 7.07 | 7.07 | 6.16% | 514,174 |
| Jun 30, 2026 | 6.67 | 6.86 | 6.62 | 6.66 | 6.66 | -1.33% | 331,226 |
| Jun 29, 2026 | 6.61 | 6.77 | 6.45 | 6.75 | 6.75 | 1.20% | 458,498 |
| Jun 26, 2026 | 6.19 | 6.80 | 6.17 | 6.67 | 6.67 | 6.38% | 650,564 |
| Jun 25, 2026 | 6.20 | 6.38 | 6.10 | 6.27 | 6.27 | 4.33% | 634,112 |
| Jun 24, 2026 | 6.05 | 6.19 | 5.80 | 6.01 | 6.01 | -5.06% | 813,645 |
| Jun 23, 2026 | 6.50 | 6.59 | 6.31 | 6.33 | 6.33 | -7.32% | 1,409,139 |
| Jun 22, 2026 | 6.76 | 6.89 | 6.71 | 6.83 | 6.83 | 0.44% | 455,000 |
| Jun 19, 2026 | 6.65 | 6.87 | 6.45 | 6.80 | 6.80 | -0.73% | 442,954 |
| Jun 18, 2026 | 6.78 | 7.04 | 6.66 | 6.85 | 6.85 | -0.44% | 2,798,062 |