Highlander Silver Corp. (HSLV)
NYSEAMERICAN: HSLV · Real-Time Price · USD
4.770
-0.080 (-1.65%)
At close: Jul 10, 2026, 4:00 PM EDT
4.770
0.00 (0.00%)
After-hours: Jul 10, 2026, 6:30 PM EDT
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.82 | 4.90 | 4.77 | 4.80 | - | -1.13% | 179,369 |
| Jul 9, 2026 | 4.67 | 4.88 | 4.66 | 4.85 | 4.85 | 5.21% | 1,141,361 |
| Jul 8, 2026 | 4.55 | 4.68 | 4.42 | 4.61 | 4.61 | -2.74% | 553,195 |
| Jul 7, 2026 | 5.07 | 5.07 | 4.66 | 4.74 | 4.74 | -7.42% | 831,548 |
| Jul 6, 2026 | 5.20 | 5.25 | 5.00 | 5.12 | 5.12 | 2.40% | 699,217 |
| Jul 2, 2026 | 4.91 | 5.07 | 4.84 | 5.00 | 5.00 | 7.53% | 426,996 |
| Jul 1, 2026 | 4.62 | 4.88 | 4.55 | 4.65 | 4.65 | -0.21% | 174,511 |
| Jun 30, 2026 | 4.70 | 4.83 | 4.66 | 4.66 | 4.66 | -2.31% | 298,762 |
| Jun 29, 2026 | 4.65 | 4.77 | 4.54 | 4.77 | 4.77 | 1.49% | 559,830 |
| Jun 26, 2026 | 4.41 | 4.79 | 4.39 | 4.70 | 4.70 | 6.33% | 716,597 |
| Jun 25, 2026 | 4.41 | 4.50 | 4.29 | 4.42 | 4.42 | 4.49% | 667,861 |
| Jun 24, 2026 | 4.17 | 4.35 | 4.08 | 4.23 | 4.23 | -4.94% | 590,498 |
| Jun 23, 2026 | 4.65 | 4.65 | 4.44 | 4.45 | 4.45 | -8.06% | 905,115 |
| Jun 22, 2026 | 4.67 | 4.87 | 4.67 | 4.84 | 4.84 | 0.21% | 319,433 |
| Jun 18, 2026 | 4.89 | 4.99 | 4.72 | 4.83 | 4.83 | -0.82% | 819,709 |
| Jun 17, 2026 | 5.09 | 5.20 | 4.85 | 4.87 | 4.87 | -4.70% | 397,232 |
| Jun 16, 2026 | 5.16 | 5.16 | 4.93 | 5.11 | 5.11 | 0.59% | 366,601 |
| Jun 15, 2026 | 4.96 | 5.30 | 4.96 | 5.08 | 5.08 | 8.09% | 448,412 |
| Jun 12, 2026 | 4.58 | 4.81 | 4.52 | 4.70 | 4.70 | 4.21% | 339,869 |
| Jun 11, 2026 | 4.18 | 4.56 | 4.15 | 4.51 | 4.51 | 9.47% | 517,239 |
| Jun 10, 2026 | 4.25 | 4.33 | 4.12 | 4.12 | 4.12 | -5.07% | 709,185 |
| Jun 9, 2026 | 4.62 | 4.62 | 4.21 | 4.34 | 4.34 | -5.24% | 742,184 |
| Jun 8, 2026 | 4.71 | 4.72 | 4.47 | 4.58 | 4.58 | - | 240,625 |
| Jun 5, 2026 | 4.84 | 4.91 | 4.51 | 4.58 | 4.58 | -9.13% | 900,200 |
| Jun 4, 2026 | 4.97 | 5.15 | 4.93 | 5.04 | 5.04 | 2.44% | 387,525 |
| Jun 3, 2026 | 5.09 | 5.13 | 4.78 | 4.92 | 4.92 | -5.38% | 503,037 |
| Jun 2, 2026 | 5.25 | 5.28 | 5.10 | 5.20 | 5.20 | - | 188,623 |
| Jun 1, 2026 | 5.47 | 5.47 | 5.00 | 5.20 | 5.20 | -5.45% | 670,415 |
| May 29, 2026 | 5.53 | 5.65 | 5.48 | 5.50 | 5.50 | -0.54% | 427,727 |
| May 28, 2026 | 5.42 | 5.67 | 5.30 | 5.53 | 5.53 | 1.28% | 475,574 |
| May 27, 2026 | 5.60 | 5.62 | 5.45 | 5.46 | 5.46 | -4.88% | 275,686 |
| May 26, 2026 | 5.26 | 5.82 | 5.26 | 5.74 | 5.74 | 11.24% | 278,662 |
| May 22, 2026 | 5.21 | 5.30 | 5.10 | 5.16 | 5.16 | -2.09% | 257,216 |
| May 21, 2026 | 5.42 | 5.45 | 5.11 | 5.27 | 5.27 | -6.06% | 358,334 |
| May 20, 2026 | 5.27 | 5.66 | 5.27 | 5.61 | 5.61 | 7.06% | 321,322 |
| May 19, 2026 | 5.25 | 5.44 | 5.08 | 5.24 | 5.24 | -0.95% | 235,445 |
| May 18, 2026 | 5.53 | 5.80 | 5.29 | 5.29 | 5.29 | -4.34% | 184,037 |
| May 15, 2026 | 5.76 | 5.90 | 5.53 | 5.53 | 5.53 | -9.34% | 175,968 |
| May 14, 2026 | 6.32 | 6.32 | 6.03 | 6.10 | 6.10 | -5.72% | 107,161 |
| May 13, 2026 | 6.51 | 6.70 | 6.18 | 6.47 | 6.47 | 1.41% | 301,561 |
| May 12, 2026 | 6.08 | 6.38 | 5.93 | 6.38 | 6.38 | 3.91% | 203,483 |
| May 11, 2026 | 5.99 | 6.45 | 5.99 | 6.14 | 6.14 | 3.19% | 218,090 |
| May 8, 2026 | 6.05 | 6.21 | 5.92 | 5.95 | 5.95 | -0.67% | 139,098 |
| May 7, 2026 | 6.32 | 6.38 | 5.96 | 5.99 | 5.99 | -1.64% | 150,489 |
| May 6, 2026 | 5.81 | 6.13 | 5.76 | 6.09 | 6.09 | 12.15% | 212,981 |
| May 5, 2026 | 5.62 | 5.76 | 5.42 | 5.43 | 5.43 | -1.63% | 93,083 |
| May 4, 2026 | 5.78 | 5.78 | 5.49 | 5.52 | 5.52 | -5.64% | 141,802 |
| May 1, 2026 | 5.75 | 6.13 | 5.70 | 5.85 | 5.85 | -0.85% | 168,929 |
| Apr 30, 2026 | 5.75 | 5.99 | 5.70 | 5.90 | 5.90 | 4.61% | 602,112 |
| Apr 29, 2026 | 5.87 | 5.87 | 5.61 | 5.64 | 5.64 | -3.92% | 202,457 |