Highlander Silver Corp. (TSX:HSLV)
Canada · Delayed Price · Currency is CAD 6.32
+0.01 (0.16%)
Jun 8, 2026, 4:00 PM EST
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 6.51 | 6.51 | 6.23 | 6.32 | 6.32 | 0.16% | 596,150 |
| Jun 5, 2026 | 6.76 | 6.84 | 6.29 | 6.31 | 6.31 | -9.86% | 695,296 |
| Jun 4, 2026 | 6.96 | 7.15 | 6.83 | 7.00 | 7.00 | 2.64% | 2,715,815 |
| Jun 3, 2026 | 7.02 | 7.02 | 6.64 | 6.82 | 6.82 | -4.75% | 718,160 |
| Jun 2, 2026 | 7.22 | 7.31 | 7.05 | 7.16 | 7.16 | -0.14% | 296,311 |
| Jun 1, 2026 | 7.50 | 7.50 | 6.91 | 7.17 | 7.17 | -5.03% | 689,151 |
| May 29, 2026 | 7.68 | 7.79 | 7.55 | 7.55 | 7.55 | -1.69% | 5,439,595 |
| May 28, 2026 | 7.45 | 7.82 | 7.33 | 7.68 | 7.68 | 1.72% | 1,114,937 |
| May 27, 2026 | 7.70 | 7.87 | 7.53 | 7.55 | 7.55 | -4.67% | 415,078 |
| May 26, 2026 | 7.31 | 8.04 | 7.30 | 7.92 | 7.92 | 5.46% | 1,098,005 |
| May 25, 2026 | 7.31 | 7.61 | 7.31 | 7.51 | 7.51 | 5.18% | 280,446 |
| May 22, 2026 | 7.20 | 7.31 | 7.04 | 7.14 | 7.14 | -1.65% | 392,316 |
| May 21, 2026 | 6.99 | 7.57 | 6.99 | 7.26 | 7.26 | -5.71% | 1,012,554 |
| May 20, 2026 | 7.27 | 7.79 | 7.21 | 7.70 | 7.70 | 6.94% | 1,102,379 |
| 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 |