Highlander Silver Corp. (TSX:HSLV)
Canada · Delayed Price · Currency is CAD 5.78
-0.01 (-0.17%)
Jul 17, 2026, 4:00 PM EST
Highlander Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 7.14 | 7.29 | 6.85 | 6.88 | 6.88 | -3.64% | 503,263 |
| Jun 16, 2026 | 7.16 | 7.29 | 6.89 | 7.14 | 7.14 | 1.42% | 862,717 |
| Jun 15, 2026 | 7.07 | 7.42 | 7.02 | 7.04 | 7.04 | 7.32% | 514,583 |
| Jun 12, 2026 | 6.56 | 6.72 | 6.47 | 6.56 | 6.56 | 4.46% | 706,298 |
| Jun 11, 2026 | 5.82 | 6.36 | 5.80 | 6.28 | 6.28 | 8.84% | 753,850 |
| Jun 10, 2026 | 5.93 | 6.08 | 5.73 | 5.77 | 5.77 | -4.63% | 634,946 |
| Jun 9, 2026 | 6.35 | 6.41 | 5.87 | 6.05 | 6.05 | -4.27% | 947,161 |
| 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 |