Highlander Silver Corp. (HSLV)
NYSEAMERICAN: HSLV · Real-Time Price · USD
5.40
+0.30 (5.88%)
At close: Aug 19, 2026, 4:00 PM EDT
5.50
+0.10 (1.85%)
Pre-market: Aug 20, 2026, 5:42 AM EDT
Highlander Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.34 | 5.50 | 5.29 | 5.40 | 5.40 | 5.88% | 575,244 |
| Aug 18, 2026 | 5.14 | 5.26 | 5.05 | 5.10 | 5.10 | -3.04% | 788,384 |
| Aug 17, 2026 | 5.24 | 5.43 | 5.17 | 5.26 | 5.26 | 0.96% | 578,175 |
| Aug 14, 2026 | 5.21 | 5.42 | 5.16 | 5.21 | 5.21 | 0.77% | 314,434 |
| Aug 13, 2026 | 5.23 | 5.44 | 5.07 | 5.17 | 5.17 | -2.27% | 468,457 |
| Aug 12, 2026 | 5.52 | 5.55 | 5.29 | 5.29 | 5.29 | -0.94% | 405,593 |
| Aug 11, 2026 | 5.30 | 5.38 | 5.24 | 5.34 | 5.34 | -0.56% | 394,822 |
| Aug 10, 2026 | 5.27 | 5.38 | 5.12 | 5.37 | 5.37 | 3.27% | 576,745 |
| Aug 7, 2026 | 5.16 | 5.31 | 5.11 | 5.20 | 5.20 | 6.34% | 469,706 |
| Aug 6, 2026 | 4.76 | 4.98 | 4.76 | 4.89 | 4.89 | 0.62% | 347,118 |
| Aug 5, 2026 | 4.86 | 4.91 | 4.74 | 4.86 | 4.86 | 5.88% | 810,705 |
| Aug 4, 2026 | 4.48 | 4.67 | 4.46 | 4.59 | 4.59 | 5.76% | 211,943 |
| Aug 3, 2026 | 4.25 | 4.40 | 4.11 | 4.34 | 4.34 | 1.64% | 112,087 |
| Jul 31, 2026 | 4.39 | 4.40 | 4.20 | 4.27 | 4.27 | -2.73% | 219,770 |
| Jul 30, 2026 | 4.30 | 4.43 | 4.21 | 4.39 | 4.39 | 5.02% | 280,228 |
| Jul 29, 2026 | 4.30 | 4.39 | 4.07 | 4.18 | 4.18 | -2.79% | 346,421 |
| Jul 28, 2026 | 4.37 | 4.37 | 4.20 | 4.30 | 4.30 | -3.80% | 248,584 |
| Jul 27, 2026 | 4.54 | 4.54 | 4.31 | 4.47 | 4.47 | 1.59% | 244,338 |
| Jul 24, 2026 | 4.34 | 4.53 | 4.32 | 4.40 | 4.40 | 1.85% | 330,421 |
| Jul 23, 2026 | 4.58 | 4.58 | 4.27 | 4.32 | 4.32 | -8.09% | 551,241 |
| Jul 22, 2026 | 4.54 | 4.85 | 4.54 | 4.70 | 4.70 | 6.33% | 415,197 |
| Jul 21, 2026 | 4.16 | 4.44 | 4.15 | 4.42 | 4.42 | 9.14% | 373,071 |
| Jul 20, 2026 | 4.07 | 4.14 | 3.99 | 4.05 | 4.05 | -1.46% | 437,553 |
| Jul 17, 2026 | 4.08 | 4.21 | 3.88 | 4.11 | 4.11 | 0.24% | 430,492 |
| Jul 16, 2026 | 4.36 | 4.36 | 4.08 | 4.10 | 4.10 | -7.87% | 556,316 |
| Jul 15, 2026 | 4.59 | 4.62 | 4.37 | 4.45 | 4.45 | -3.05% | 264,685 |
| Jul 14, 2026 | 4.78 | 4.78 | 4.56 | 4.59 | 4.59 | 2.91% | 326,997 |
| Jul 13, 2026 | 4.66 | 4.69 | 4.42 | 4.46 | 4.46 | -6.50% | 652,084 |
| Jul 10, 2026 | 4.82 | 4.90 | 4.74 | 4.77 | 4.77 | -1.65% | 264,187 |
| 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 |