Highlander Silver Corp. (TSX:HSLV)
Canada
· Delayed Price · Currency is CAD 2.200
+0.010 (0.46%)
May 12, 2025, 9:30 AM EDT
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.19 | 2.24 | 2.18 | 2.20 | - | 0.46% | 74,936 |
| May 9, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | - | 1.86% | 22,290 |
| May 8, 2025 | 2.19 | 2.20 | 2.14 | 2.15 | - | -1.38% | 31,355 |
| May 7, 2025 | 2.16 | 2.20 | 2.10 | 2.18 | - | 0.46% | 45,457 |
| May 6, 2025 | 2.20 | 2.20 | 2.15 | 2.17 | - | -1.36% | 23,622 |
| May 5, 2025 | 2.16 | 2.23 | 2.16 | 2.20 | - | 2.33% | 21,300 |
| May 2, 2025 | 2.14 | 2.17 | 2.10 | 2.15 | - | -0.46% | 33,100 |
| May 1, 2025 | 2.13 | 2.16 | 2.13 | 2.16 | - | 0.47% | 5,835 |
| Apr 30, 2025 | 2.08 | 2.18 | 2.08 | 2.15 | - | -1.38% | 97,540 |
| Apr 29, 2025 | 2.13 | 2.18 | 2.10 | 2.18 | - | - | 54,694 |
| Apr 28, 2025 | 2.17 | 2.19 | 2.15 | 2.18 | - | -0.46% | 10,500 |
| Apr 25, 2025 | 2.18 | 2.19 | 2.15 | 2.19 | - | 0.46% | 17,175 |
| Apr 24, 2025 | 2.20 | 2.20 | 2.15 | 2.18 | - | 0.93% | 25,550 |
| Apr 23, 2025 | 2.14 | 2.20 | 2.14 | 2.16 | - | -1.37% | 54,000 |
| Apr 22, 2025 | 2.29 | 2.29 | 2.07 | 2.19 | - | -6.81% | 82,071 |
| Apr 21, 2025 | 2.34 | 2.38 | 2.27 | 2.35 | - | 0.43% | 49,800 |
| Apr 17, 2025 | 2.38 | 2.49 | 2.30 | 2.34 | - | -1.89% | 40,995 |
| Apr 16, 2025 | 2.29 | 2.40 | 2.29 | 2.39 | - | 3.70% | 41,029 |
| Apr 15, 2025 | 2.30 | 2.30 | 2.24 | 2.30 | - | -0.43% | 38,267 |
| Apr 14, 2025 | 2.19 | 2.38 | 2.16 | 2.31 | - | 7.94% | 51,074 |
| Apr 11, 2025 | 2.00 | 2.15 | 1.99 | 2.14 | - | 7.00% | 98,973 |
| Apr 10, 2025 | 1.90 | 2.06 | 1.90 | 2.00 | - | 2.04% | 55,236 |
| Apr 9, 2025 | 1.88 | 1.99 | 1.87 | 1.96 | - | 4.81% | 120,790 |
| Apr 8, 2025 | 1.95 | 1.98 | 1.75 | 1.87 | - | -1.58% | 244,620 |
| Apr 7, 2025 | 1.82 | 1.92 | 1.82 | 1.90 | - | - | 52,750 |
| Apr 4, 2025 | 1.88 | 1.91 | 1.81 | 1.90 | - | -1.04% | 79,325 |
| Apr 3, 2025 | 1.87 | 1.92 | 1.72 | 1.92 | - | 1.05% | 96,300 |
| Apr 2, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | - | - | 45,400 |
| Apr 1, 2025 | 1.93 | 1.95 | 1.85 | 1.90 | - | -3.06% | 92,966 |
| Mar 31, 2025 | 1.91 | 1.98 | 1.88 | 1.96 | - | 1.55% | 123,551 |
| Mar 28, 2025 | 1.93 | 1.99 | 1.90 | 1.93 | - | 0.52% | 201,952 |
| Mar 27, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | - | 4.35% | 24,400 |
| Mar 26, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | - | -2.13% | 26,951 |
| Mar 25, 2025 | 1.92 | 1.92 | 1.85 | 1.88 | - | -1.57% | 36,700 |
| Mar 24, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | - | -0.52% | 21,041 |
| Mar 21, 2025 | 1.90 | 1.92 | 1.88 | 1.92 | - | 1.05% | 167,582 |
| Mar 20, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | - | - | 50,619 |
| Mar 19, 2025 | 1.92 | 1.94 | 1.86 | 1.90 | - | -1.55% | 106,200 |
| Mar 18, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | - | 1.05% | 37,200 |
| Mar 17, 2025 | 1.72 | 1.91 | 1.72 | 1.91 | - | 7.30% | 137,003 |
| Mar 14, 2025 | 1.78 | 1.78 | 1.72 | 1.78 | - | - | 166,400 |
| Mar 13, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | - | 0.56% | 74,300 |
| Mar 12, 2025 | 1.82 | 1.83 | 1.75 | 1.77 | - | -3.28% | 9,050 |
| Mar 11, 2025 | 1.65 | 1.83 | 1.65 | 1.83 | - | 6.40% | 38,791 |
| Mar 10, 2025 | 1.78 | 1.78 | 1.62 | 1.72 | - | -3.37% | 11,990 |
| Mar 7, 2025 | 1.79 | 1.79 | 1.73 | 1.78 | - | -1.11% | 19,400 |
| Mar 6, 2025 | 1.76 | 1.82 | 1.74 | 1.80 | - | - | 76,179 |
| Mar 5, 2025 | 1.81 | 1.83 | 1.75 | 1.80 | - | -0.55% | 47,650 |
| Mar 4, 2025 | 1.78 | 1.82 | 1.61 | 1.81 | - | 1.69% | 160,169 |
| Mar 3, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | - | -5.82% | 6,600 |