Highlander Silver Corp. (HSLV)
NYSEAMERICAN: HSLV · Real-Time Price · USD
5.95
-0.04 (-0.67%)
May 8, 2026, 4:00 PM EDT - Market closed
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.05 | 6.21 | 5.92 | 5.95 | 5.95 | -0.67% | 114,610 |
| May 7, 2026 | 6.32 | 6.38 | 5.96 | 5.99 | 5.99 | -1.64% | 120,218 |
| May 6, 2026 | 5.81 | 6.13 | 5.76 | 6.09 | 6.09 | 12.15% | 180,219 |
| 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% | 124,893 |
| May 1, 2026 | 5.75 | 6.13 | 5.70 | 5.85 | 5.85 | -0.85% | 106,609 |
| Apr 30, 2026 | 5.75 | 5.99 | 5.70 | 5.90 | 5.90 | 4.61% | 100,972 |
| Apr 29, 2026 | 5.87 | 5.87 | 5.61 | 5.64 | 5.64 | -3.92% | 157,655 |
| Apr 28, 2026 | 6.07 | 6.07 | 5.72 | 5.87 | 5.87 | -5.17% | 188,130 |
| Apr 27, 2026 | 6.37 | 6.41 | 6.11 | 6.19 | 6.19 | -2.21% | 108,026 |
| Apr 24, 2026 | 6.43 | 6.47 | 6.29 | 6.33 | 6.33 | -1.71% | 135,619 |
| Apr 23, 2026 | 6.53 | 6.59 | 6.17 | 6.44 | 6.44 | -1.83% | 271,646 |
| Apr 22, 2026 | 6.31 | 6.62 | 6.17 | 6.56 | 6.56 | 5.13% | 134,192 |
| Apr 21, 2026 | 6.49 | 6.51 | 6.17 | 6.24 | 6.24 | -4.44% | 182,868 |
| Apr 20, 2026 | 6.45 | 6.77 | 6.30 | 6.53 | 6.53 | 0.93% | 323,012 |
| Apr 17, 2026 | 6.51 | 6.69 | 6.39 | 6.47 | 6.47 | 0.78% | 208,849 |
| Apr 16, 2026 | 6.55 | 6.55 | 6.20 | 6.42 | 6.42 | -0.16% | 148,950 |
| Apr 15, 2026 | 6.49 | 6.49 | 6.32 | 6.43 | 6.43 | -1.23% | 329,328 |
| Apr 14, 2026 | 6.51 | 6.69 | 6.45 | 6.51 | 6.51 | 1.56% | 318,842 |
| Apr 13, 2026 | 6.22 | 6.52 | 6.09 | 6.41 | 6.41 | 1.91% | 127,632 |
| Apr 10, 2026 | 6.56 | 6.56 | 6.23 | 6.29 | 6.29 | -3.53% | 262,619 |
| Apr 9, 2026 | 6.13 | 6.70 | 6.13 | 6.52 | 6.52 | 4.82% | 331,869 |
| Apr 8, 2026 | 6.49 | 6.49 | 6.03 | 6.22 | 6.22 | 4.01% | 298,667 |
| Apr 7, 2026 | 5.86 | 5.98 | 5.62 | 5.98 | 5.98 | 1.70% | 212,805 |
| Apr 6, 2026 | 5.88 | 6.06 | 5.75 | 5.88 | 5.88 | -1.01% | 100,616 |
| Apr 2, 2026 | 5.67 | 6.19 | 5.41 | 5.94 | 5.94 | - | 262,907 |
| Apr 1, 2026 | 6.00 | 6.14 | 5.74 | 5.94 | 5.94 | 1.02% | 237,020 |
| Mar 31, 2026 | 5.29 | 5.88 | 5.26 | 5.88 | 5.88 | 13.29% | 301,639 |
| Mar 30, 2026 | 5.48 | 5.51 | 5.10 | 5.19 | 5.19 | -2.99% | 108,296 |
| Mar 27, 2026 | 5.25 | 5.52 | 5.14 | 5.35 | 5.35 | 5.11% | 393,570 |
| Mar 26, 2026 | 5.30 | 5.38 | 5.02 | 5.09 | 5.09 | -8.29% | 333,377 |
| Mar 25, 2026 | 5.78 | 6.00 | 5.51 | 5.55 | 5.55 | 3.16% | 295,068 |
| Mar 24, 2026 | 5.32 | 5.50 | 5.13 | 5.38 | 5.38 | 1.89% | 302,559 |
| Mar 23, 2026 | 4.73 | 5.47 | 4.73 | 5.28 | 5.28 | 7.54% | 669,725 |
| Mar 20, 2026 | 5.17 | 5.18 | 4.72 | 4.91 | 4.91 | -3.35% | 301,175 |
| Mar 19, 2026 | 5.01 | 5.18 | 4.77 | 5.08 | 5.08 | -7.47% | 448,513 |
| Mar 18, 2026 | 6.07 | 6.07 | 5.28 | 5.49 | 5.49 | -10.59% | 406,717 |
| Mar 17, 2026 | 6.03 | 6.52 | 6.03 | 6.14 | 6.14 | 1.82% | 341,060 |
| Mar 16, 2026 | 5.87 | 6.27 | 5.80 | 6.03 | 6.03 | -2.43% | 300,103 |
| Mar 13, 2026 | 6.10 | 6.74 | 6.01 | 6.18 | 6.18 | -2.37% | 286,564 |
| Mar 12, 2026 | 6.62 | 6.62 | 6.30 | 6.33 | 6.33 | -4.67% | 215,918 |
| Mar 11, 2026 | 6.84 | 6.97 | 6.56 | 6.64 | 6.64 | -5.52% | 170,605 |
| 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 |