Highlander Silver Corp. (HSLV)
NYSEAMERICAN: HSLV · Real-Time Price · USD
7.03
+0.23 (3.35%)
At close: Mar 10, 2026
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.87 | 7.69 | 6.70 | 7.03 | 7.03 | 3.35% | 120,630 |
| Mar 9, 2026 | 7.05 | 7.05 | 6.35 | 6.80 | 6.80 | -4.24% | 150,197 |
| Mar 6, 2026 | 6.59 | 7.89 | 6.59 | 7.10 | 7.10 | 0.44% | 132,126 |
| Mar 5, 2026 | 7.70 | 8.00 | 6.59 | 7.07 | 7.07 | -6.36% | 162,178 |
| Mar 4, 2026 | 7.30 | 8.33 | 7.17 | 7.55 | 7.55 | 7.14% | 96,122 |
| Mar 3, 2026 | 7.00 | 8.00 | 6.50 | 7.05 | 7.05 | -10.80% | 155,717 |
| Mar 2, 2026 | 8.03 | 8.55 | 7.15 | 7.90 | 7.90 | 1.94% | 195,905 |
| Feb 27, 2026 | 7.26 | 7.80 | 7.12 | 7.75 | 7.75 | 9.00% | 147,006 |
| Feb 26, 2026 | 7.10 | 7.36 | 6.63 | 7.11 | 7.11 | -3.27% | 109,521 |
| Feb 25, 2026 | 7.90 | 7.90 | 7.06 | 7.35 | 7.35 | 4.26% | 146,687 |
| Feb 24, 2026 | 7.29 | 7.40 | 6.90 | 7.05 | 7.05 | -2.76% | 127,984 |
| Feb 23, 2026 | 6.60 | 8.22 | 6.60 | 7.25 | 7.25 | 15.08% | 216,582 |
| Feb 20, 2026 | 5.79 | 6.50 | 5.70 | 6.30 | 6.30 | 11.31% | 152,973 |
| Feb 19, 2026 | 5.55 | 6.27 | 5.40 | 5.66 | 5.66 | 3.47% | 115,906 |
| Feb 18, 2026 | 5.13 | 5.49 | 5.13 | 5.47 | 5.47 | 7.09% | 64,878 |
| Feb 17, 2026 | 5.11 | 5.18 | 4.96 | 5.11 | 5.11 | -1.77% | 157,192 |
| Feb 13, 2026 | 5.20 | 5.49 | 5.20 | 5.20 | 5.20 | 0.39% | 35,112 |
| Feb 12, 2026 | 5.75 | 5.97 | 5.16 | 5.18 | 5.18 | -11.75% | 162,281 |
| Feb 11, 2026 | 5.56 | 5.87 | 5.32 | 5.87 | 5.87 | 5.58% | 52,916 |
| Feb 10, 2026 | 5.75 | 5.79 | 5.32 | 5.56 | 5.56 | -3.30% | 73,408 |
| Feb 9, 2026 | 5.41 | 6.50 | 5.40 | 5.75 | 5.75 | 6.48% | 119,832 |
| Feb 6, 2026 | 5.08 | 5.59 | 5.00 | 5.40 | 5.40 | 7.78% | 92,097 |
| Feb 5, 2026 | 5.29 | 5.60 | 5.01 | 5.01 | 5.01 | -13.47% | 89,963 |
| Feb 4, 2026 | 6.38 | 6.38 | 5.41 | 5.79 | 5.79 | 5.66% | 158,862 |
| Feb 3, 2026 | 5.60 | 5.60 | 5.15 | 5.48 | 5.48 | 11.84% | 90,868 |
| Feb 2, 2026 | 4.95 | 6.37 | 4.73 | 4.90 | 4.90 | -2.00% | 149,085 |
| Jan 30, 2026 | 5.25 | 6.20 | 4.90 | 5.00 | 5.00 | -18.03% | 458,631 |
| Jan 29, 2026 | 6.10 | 6.50 | 5.37 | 6.10 | 6.10 | 3.57% | 261,715 |
| Jan 28, 2026 | 6.00 | 6.25 | 5.49 | 5.89 | 5.89 | 11.13% | 374,046 |
| Jan 27, 2026 | 5.35 | 5.36 | 4.80 | 5.30 | 5.30 | 1.73% | 218,563 |
| Jan 26, 2026 | 5.50 | 6.01 | 5.21 | 5.21 | 5.21 | -1.12% | 296,687 |
| Jan 23, 2026 | 5.24 | 5.47 | 5.18 | 5.27 | 5.27 | 2.31% | 195,183 |
| Jan 22, 2026 | 4.72 | 5.47 | 4.65 | 5.15 | 5.15 | 8.42% | 243,814 |
| Jan 21, 2026 | 4.75 | 5.47 | 4.57 | 4.75 | 4.75 | 1.28% | 223,888 |
| Jan 20, 2026 | 4.75 | 4.94 | 4.49 | 4.69 | 4.69 | 5.63% | 106,784 |
| Jan 16, 2026 | 4.21 | 4.50 | 4.08 | 4.44 | 4.44 | 3.09% | 75,200 |
| Jan 15, 2026 | 4.51 | 4.60 | 4.20 | 4.31 | 4.31 | -4.08% | 54,301 |
| Jan 14, 2026 | 4.55 | 4.77 | 4.40 | 4.49 | 4.49 | -5.87% | 78,485 |
| Jan 13, 2026 | 4.60 | 4.80 | 4.37 | 4.77 | 4.77 | 4.84% | 87,828 |
| Jan 12, 2026 | 4.39 | 4.69 | 4.25 | 4.55 | 4.55 | 12.35% | 90,587 |
| Jan 9, 2026 | 3.90 | 4.35 | 3.90 | 4.05 | 4.05 | 3.85% | 70,059 |
| Jan 8, 2026 | 3.97 | 4.09 | 3.77 | 3.90 | 3.90 | -4.88% | 56,827 |
| Jan 7, 2026 | 4.10 | 4.15 | 3.98 | 4.10 | 4.10 | -2.17% | 59,947 |
| Jan 6, 2026 | 4.14 | 4.73 | 4.02 | 4.19 | 4.19 | 1.82% | 90,049 |
| Jan 5, 2026 | 4.15 | 4.24 | 4.00 | 4.12 | 4.12 | 3.42% | 155,330 |
| Jan 2, 2026 | 4.24 | 4.24 | 3.89 | 3.98 | 3.98 | 2.55% | 177,784 |
| Dec 31, 2025 | 3.80 | 4.00 | 3.71 | 3.88 | 3.88 | 0.28% | 57,436 |
| Dec 30, 2025 | 3.93 | 4.26 | 3.80 | 3.87 | 3.87 | 0.26% | 72,770 |
| Dec 29, 2025 | 4.29 | 4.29 | 3.81 | 3.86 | 3.86 | -10.02% | 93,415 |
| Dec 26, 2025 | 4.01 | 4.65 | 4.00 | 4.29 | 4.29 | 8.88% | 125,428 |