Highlander Silver Corp. (HSLV)
NYSEAMERICAN: HSLV · Real-Time Price · USD
5.85
+0.09 (1.56%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Highlander Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |