Highlander Silver Corp. (HSLV)
NYSEAMERICAN: HSLV · Real-Time Price · USD
4.440
+0.160 (3.74%)
Nov 6, 2026, 4:00 PM EST - Market closed
Highlander Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.25 | 4.48 | 4.23 | 4.44 | 4.44 | 3.74% | 411,150 |
| Nov 5, 2026 | 4.52 | 4.61 | 4.05 | 4.28 | 4.28 | -2.28% | 715,983 |
| Nov 4, 2026 | 4.27 | 4.44 | 4.23 | 4.38 | 4.38 | 9.77% | 851,930 |
| Nov 3, 2026 | 4.15 | 4.16 | 3.99 | 3.99 | 3.99 | -4.77% | 514,456 |
| Nov 2, 2026 | 4.31 | 4.43 | 4.14 | 4.19 | 4.19 | -0.95% | 350,335 |
| Oct 30, 2026 | 4.27 | 4.41 | 4.12 | 4.23 | 4.23 | -7.84% | 478,719 |
| Oct 29, 2026 | 4.57 | 4.67 | 4.45 | 4.59 | 4.59 | -2.75% | 372,294 |
| Oct 28, 2026 | 4.83 | 4.83 | 4.62 | 4.72 | 4.72 | -2.68% | 486,871 |
| Oct 27, 2026 | 4.57 | 4.85 | 4.49 | 4.85 | 4.85 | 7.06% | 504,825 |
| Oct 26, 2026 | 4.90 | 4.90 | 4.49 | 4.53 | 4.53 | -6.79% | 576,404 |
| Oct 23, 2026 | 4.81 | 4.99 | 4.63 | 4.86 | 4.86 | - | 809,302 |
| Oct 22, 2026 | 4.99 | 5.08 | 4.81 | 4.86 | 4.86 | -7.95% | 831,009 |
| Oct 21, 2026 | 5.22 | 5.31 | 5.16 | 5.28 | 5.28 | 2.33% | 387,917 |
| Oct 20, 2026 | 5.13 | 5.41 | 5.00 | 5.16 | 5.16 | - | 577,084 |
| Oct 19, 2026 | 5.06 | 5.23 | 4.96 | 5.16 | 5.16 | 2.38% | 700,073 |
| Oct 16, 2026 | 5.03 | 5.20 | 4.96 | 5.04 | 5.04 | - | 530,818 |
| Oct 15, 2026 | 4.79 | 5.04 | 4.65 | 5.04 | 5.04 | 7.23% | 649,642 |
| Oct 14, 2026 | 4.82 | 4.83 | 4.63 | 4.70 | 4.70 | -5.62% | 878,151 |
| Oct 13, 2026 | 4.99 | 5.04 | 4.82 | 4.98 | 4.98 | 0.40% | 544,566 |
| Oct 12, 2026 | 5.01 | 5.09 | 4.93 | 4.96 | 4.96 | -2.75% | 185,730 |
| Oct 9, 2026 | 4.90 | 5.17 | 4.82 | 5.10 | 5.10 | 7.59% | 816,064 |
| Oct 8, 2026 | 4.79 | 4.92 | 4.68 | 4.74 | 4.74 | -1.25% | 695,717 |
| Oct 7, 2026 | 5.04 | 5.04 | 4.77 | 4.80 | 4.80 | -7.34% | 1,024,578 |
| Oct 6, 2026 | 5.31 | 5.40 | 5.11 | 5.18 | 5.18 | -1.33% | 555,850 |
| Oct 5, 2026 | 5.23 | 5.30 | 5.16 | 5.25 | 5.25 | - | 618,111 |
| Oct 2, 2026 | 5.37 | 5.37 | 5.06 | 5.25 | 5.25 | 0.57% | 897,318 |
| Oct 1, 2026 | 5.22 | 5.44 | 5.17 | 5.22 | 5.22 | - | 695,865 |
| Sep 30, 2026 | 5.44 | 5.44 | 5.22 | 5.22 | 5.22 | -2.79% | 552,595 |
| Sep 29, 2026 | 5.20 | 5.37 | 5.12 | 5.37 | 5.37 | 4.88% | 521,652 |
| Sep 28, 2026 | 5.10 | 5.19 | 4.98 | 5.12 | 5.12 | -4.12% | 860,882 |
| Sep 25, 2026 | 5.29 | 5.45 | 5.23 | 5.34 | 5.34 | 1.33% | 673,135 |
| Sep 24, 2026 | 5.37 | 5.43 | 5.18 | 5.27 | 5.27 | -3.30% | 739,435 |
| Sep 23, 2026 | 5.67 | 5.75 | 5.36 | 5.45 | 5.45 | -6.52% | 825,620 |
| Sep 22, 2026 | 5.67 | 5.85 | 5.63 | 5.83 | 5.83 | 2.28% | 863,523 |
| Sep 21, 2026 | 5.55 | 5.70 | 5.47 | 5.70 | 5.70 | 3.64% | 586,150 |
| Sep 18, 2026 | 5.45 | 5.57 | 5.31 | 5.50 | 5.50 | 1.48% | 462,343 |
| Sep 17, 2026 | 5.33 | 5.52 | 5.32 | 5.42 | 5.42 | 5.65% | 622,270 |
| Sep 16, 2026 | 5.60 | 5.60 | 5.07 | 5.13 | 5.13 | -4.29% | 910,871 |
| Sep 15, 2026 | 5.45 | 5.49 | 5.15 | 5.36 | 5.36 | -1.65% | 642,419 |
| Sep 14, 2026 | 5.33 | 5.49 | 5.22 | 5.45 | 5.45 | -0.91% | 750,321 |
| Sep 11, 2026 | 5.92 | 5.92 | 5.48 | 5.50 | 5.50 | -3.68% | 618,245 |
| Sep 10, 2026 | 5.73 | 5.89 | 5.66 | 5.71 | 5.71 | -4.67% | 473,035 |
| Sep 9, 2026 | 5.93 | 6.10 | 5.87 | 5.99 | 5.99 | 2.39% | 664,029 |
| Sep 8, 2026 | 5.76 | 5.97 | 5.76 | 5.85 | 5.85 | 1.56% | 378,392 |
| Sep 4, 2026 | 5.73 | 5.83 | 5.66 | 5.76 | 5.76 | -2.70% | 513,074 |
| Sep 3, 2026 | 5.84 | 5.95 | 5.50 | 5.92 | 5.92 | 5.15% | 889,886 |
| Sep 2, 2026 | 5.34 | 5.70 | 5.33 | 5.63 | 5.63 | 8.27% | 877,157 |
| Sep 1, 2026 | 5.31 | 5.43 | 5.19 | 5.20 | 5.20 | -5.80% | 780,096 |
| Aug 31, 2026 | 5.49 | 5.59 | 5.38 | 5.52 | 5.52 | 0.91% | 387,110 |
| Aug 28, 2026 | 5.77 | 5.90 | 5.41 | 5.47 | 5.47 | -4.54% | 635,373 |