Highlander Silver Corp. (HSLV)
NYSEAMERICAN: HSLV · Real-Time Price · USD
5.12
+0.08 (1.49%)
Oct 19, 2026, 1:28 PM EDT - Market open
Highlander Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.06 | 5.20 | 4.96 | 5.12 | 5.12 | 1.49% | 355,459 |
| 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 |
| Aug 27, 2026 | 5.54 | 5.76 | 5.54 | 5.73 | 5.73 | 2.87% | 505,064 |
| Aug 26, 2026 | 5.43 | 5.62 | 5.36 | 5.57 | 5.57 | 0.18% | 522,567 |
| Aug 25, 2026 | 5.30 | 5.57 | 5.21 | 5.56 | 5.56 | 4.51% | 746,040 |
| Aug 24, 2026 | 5.33 | 5.45 | 5.30 | 5.32 | 5.32 | -0.19% | 841,393 |
| Aug 21, 2026 | 5.46 | 5.51 | 5.17 | 5.33 | 5.33 | 0.57% | 823,193 |
| Aug 20, 2026 | 5.32 | 5.49 | 5.26 | 5.30 | 5.30 | -1.85% | 616,499 |
| 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 |