Highlander Silver Corp. (TSX:HSLV)
Canada · Delayed Price · Currency is CAD 6.84
-0.02 (-0.29%)
Oct 8, 2026, 9:34 AM EST
Highlander Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.77 | 6.87 | 6.77 | 6.84 | 6.84 | -0.29% | 16,044 |
| Oct 7, 2026 | 7.18 | 7.19 | 6.80 | 6.86 | 6.86 | -7.05% | 877,883 |
| Oct 6, 2026 | 7.55 | 7.59 | 7.27 | 7.38 | 7.38 | -1.86% | 567,769 |
| Oct 5, 2026 | 7.54 | 7.55 | 7.34 | 7.52 | 7.52 | 0.80% | 747,764 |
| Oct 2, 2026 | 7.55 | 7.56 | 7.21 | 7.46 | 7.46 | 0.13% | 782,509 |
| Oct 1, 2026 | 7.47 | 7.74 | 7.41 | 7.45 | 7.45 | - | 1,442,810 |
| Sep 30, 2026 | 7.60 | 7.69 | 7.45 | 7.45 | 7.45 | -1.59% | 604,553 |
| Sep 29, 2026 | 7.35 | 7.60 | 7.25 | 7.57 | 7.57 | 3.84% | 541,008 |
| Sep 28, 2026 | 7.23 | 7.35 | 7.08 | 7.29 | 7.29 | -3.70% | 650,251 |
| Sep 25, 2026 | 7.48 | 7.69 | 7.42 | 7.57 | 7.57 | 1.61% | 448,834 |
| Sep 24, 2026 | 7.60 | 7.70 | 7.33 | 7.45 | 7.45 | -3.50% | 678,209 |
| Sep 23, 2026 | 8.03 | 8.03 | 7.55 | 7.72 | 7.72 | -5.74% | 878,610 |
| Sep 22, 2026 | 8.00 | 8.22 | 7.90 | 8.19 | 8.19 | 2.76% | 1,041,206 |
| Sep 21, 2026 | 7.79 | 7.99 | 7.65 | 7.97 | 7.97 | 3.91% | 630,047 |
| Sep 18, 2026 | 7.69 | 7.80 | 7.43 | 7.67 | 7.67 | 1.32% | 3,648,703 |
| Sep 17, 2026 | 7.44 | 7.71 | 7.44 | 7.57 | 7.57 | 5.87% | 813,097 |
| Sep 16, 2026 | 7.70 | 7.77 | 7.10 | 7.15 | 7.15 | -4.16% | 1,100,311 |
| Sep 15, 2026 | 7.56 | 7.61 | 7.17 | 7.46 | 7.46 | -1.84% | 722,135 |
| Sep 14, 2026 | 7.40 | 7.63 | 7.26 | 7.60 | 7.60 | -0.39% | 799,547 |
| Sep 11, 2026 | 8.19 | 8.20 | 7.60 | 7.63 | 7.63 | -3.42% | 425,651 |
| Sep 10, 2026 | 7.95 | 8.03 | 7.83 | 7.90 | 7.90 | -4.47% | 435,429 |
| Sep 9, 2026 | 8.21 | 8.44 | 8.11 | 8.27 | 8.27 | 2.61% | 581,292 |
| Sep 8, 2026 | 7.93 | 8.20 | 7.93 | 8.06 | 8.06 | 1.13% | 350,523 |
| Sep 4, 2026 | 7.99 | 8.10 | 7.86 | 7.97 | 7.97 | -2.57% | 437,471 |
| Sep 3, 2026 | 7.94 | 8.20 | 7.60 | 8.18 | 8.18 | 5.14% | 753,340 |
| Sep 2, 2026 | 7.41 | 7.89 | 7.41 | 7.78 | 7.78 | 7.76% | 946,148 |
| Sep 1, 2026 | 7.40 | 7.54 | 7.20 | 7.22 | 7.22 | -5.74% | 564,053 |
| Aug 31, 2026 | 7.60 | 7.77 | 7.46 | 7.66 | 7.66 | 0.66% | 591,089 |
| 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 |