Highlander Silver Corp. (TSX:HSLV)
Canada
· Delayed Price · Currency is CAD 4.210
-0.110 (-2.55%)
At close: Dec 5, 2025
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.33 | 4.47 | 4.21 | 4.21 | 4.21 | -2.55% | 102,177 |
| Dec 4, 2025 | 4.48 | 4.48 | 4.25 | 4.32 | 4.32 | -3.57% | 67,414 |
| Dec 3, 2025 | 4.40 | 4.48 | 4.32 | 4.48 | 4.48 | 4.43% | 189,217 |
| Dec 2, 2025 | 4.39 | 4.41 | 4.22 | 4.29 | 4.29 | -2.50% | 133,515 |
| Dec 1, 2025 | 4.27 | 4.62 | 4.27 | 4.40 | 4.40 | 6.02% | 312,133 |
| Nov 28, 2025 | 3.80 | 4.20 | 3.80 | 4.15 | 4.15 | 13.70% | 164,397 |
| Nov 27, 2025 | 3.59 | 3.78 | 3.58 | 3.65 | 3.65 | 1.96% | 48,334 |
| Nov 26, 2025 | 3.65 | 3.78 | 3.50 | 3.58 | 3.58 | -1.65% | 115,665 |
| Nov 25, 2025 | 3.58 | 3.66 | 3.51 | 3.64 | 3.64 | 5.51% | 28,985 |
| Nov 24, 2025 | 3.20 | 3.51 | 3.20 | 3.45 | 3.45 | 7.48% | 29,501 |
| Nov 21, 2025 | 3.13 | 3.36 | 3.12 | 3.21 | 3.21 | 1.90% | 54,524 |
| Nov 20, 2025 | 3.36 | 3.50 | 3.15 | 3.15 | 3.15 | -7.35% | 66,666 |
| Nov 19, 2025 | 3.46 | 3.66 | 3.32 | 3.40 | 3.40 | -0.87% | 35,619 |
| Nov 18, 2025 | 3.33 | 3.52 | 3.33 | 3.43 | 3.43 | 3.00% | 40,526 |
| Nov 17, 2025 | 3.52 | 3.88 | 3.32 | 3.33 | 3.33 | -7.76% | 84,235 |
| Nov 14, 2025 | 3.50 | 3.64 | 3.44 | 3.61 | 3.61 | 0.56% | 53,599 |
| Nov 13, 2025 | 3.92 | 3.92 | 3.59 | 3.59 | 3.59 | -6.75% | 36,327 |
| Nov 12, 2025 | 3.64 | 4.02 | 3.64 | 3.85 | 3.85 | 5.48% | 88,695 |
| Nov 11, 2025 | 3.75 | 3.75 | 3.56 | 3.65 | 3.65 | -1.88% | 47,898 |
| Nov 10, 2025 | 3.50 | 3.84 | 3.50 | 3.72 | 3.72 | 7.51% | 144,070 |
| Nov 7, 2025 | 3.49 | 3.50 | 3.32 | 3.46 | 3.46 | 1.76% | 74,769 |
| Nov 6, 2025 | 3.54 | 3.67 | 3.40 | 3.40 | 3.40 | -3.41% | 35,226 |
| Nov 5, 2025 | 3.45 | 3.63 | 3.44 | 3.52 | 3.52 | 2.62% | 87,587 |
| Nov 4, 2025 | 3.57 | 3.62 | 3.39 | 3.43 | 3.43 | -6.03% | 61,649 |
| Nov 3, 2025 | 3.85 | 3.85 | 3.61 | 3.65 | 3.65 | -4.45% | 51,972 |
| Oct 31, 2025 | 3.93 | 3.94 | 3.81 | 3.82 | 3.82 | -1.55% | 112,589 |
| Oct 30, 2025 | 3.86 | 3.94 | 3.80 | 3.88 | 3.88 | 2.11% | 88,818 |
| Oct 29, 2025 | 3.81 | 3.90 | 3.75 | 3.80 | 3.80 | 1.33% | 329,880 |
| Oct 28, 2025 | 3.42 | 3.83 | 3.33 | 3.75 | 3.75 | 8.70% | 380,681 |
| Oct 27, 2025 | 3.34 | 3.46 | 3.27 | 3.45 | 3.45 | 2.07% | 219,296 |
| Oct 24, 2025 | 3.52 | 3.62 | 3.36 | 3.38 | 3.38 | -3.98% | 67,724 |
| Oct 23, 2025 | 3.60 | 3.66 | 3.46 | 3.52 | 3.52 | -1.40% | 50,852 |
| Oct 22, 2025 | 3.47 | 3.68 | 3.37 | 3.57 | 3.57 | 2.88% | 223,771 |
| Oct 21, 2025 | 3.75 | 3.76 | 3.43 | 3.47 | 3.47 | -8.68% | 304,518 |
| Oct 20, 2025 | 4.00 | 4.17 | 3.78 | 3.80 | 3.80 | -3.55% | 104,261 |
| Oct 17, 2025 | 4.30 | 4.30 | 3.84 | 3.94 | 3.94 | -8.80% | 196,657 |
| Oct 16, 2025 | 4.33 | 4.46 | 4.20 | 4.32 | 4.32 | -0.23% | 175,933 |
| Oct 15, 2025 | 3.93 | 4.33 | 3.93 | 4.33 | 4.33 | 10.18% | 194,598 |
| Oct 14, 2025 | 3.96 | 4.14 | 3.88 | 3.93 | 3.93 | -0.25% | 262,926 |
| Oct 10, 2025 | 3.99 | 4.16 | 3.93 | 3.94 | 3.94 | -0.51% | 74,945 |
| Oct 9, 2025 | 4.11 | 4.24 | 3.93 | 3.96 | 3.96 | -3.41% | 94,633 |
| Oct 8, 2025 | 4.15 | 4.18 | 4.01 | 4.10 | 4.10 | 1.23% | 276,432 |
| Oct 7, 2025 | 4.19 | 4.24 | 3.96 | 4.05 | 4.05 | -4.03% | 155,021 |
| Oct 6, 2025 | 4.45 | 4.51 | 4.15 | 4.22 | 4.22 | - | 314,436 |
| Oct 3, 2025 | 4.21 | 4.39 | 4.20 | 4.22 | 4.22 | 1.44% | 193,126 |
| Oct 2, 2025 | 4.28 | 4.46 | 4.07 | 4.16 | 4.16 | -3.26% | 91,374 |
| Oct 1, 2025 | 4.34 | 4.50 | 4.25 | 4.30 | 4.30 | 0.23% | 122,487 |
| Sep 30, 2025 | 4.20 | 4.33 | 4.06 | 4.29 | 4.29 | 0.94% | 255,877 |
| Sep 29, 2025 | 3.89 | 4.33 | 3.80 | 4.25 | 4.25 | 11.84% | 451,076 |
| Sep 26, 2025 | 3.77 | 3.98 | 3.77 | 3.80 | 3.80 | 0.80% | 615,951 |
| Sep 25, 2025 | 3.75 | 3.77 | 3.69 | 3.77 | 3.77 | 0.53% | 250,488 |
| Sep 24, 2025 | 3.77 | 3.78 | 3.70 | 3.75 | 3.75 | 1.35% | 548,010 |
| Sep 23, 2025 | 3.80 | 3.90 | 3.67 | 3.70 | 3.70 | -6.33% | 1,418,240 |
| Sep 22, 2025 | 4.07 | 4.14 | 3.92 | 3.95 | 3.95 | 0.51% | 197,709 |
| Sep 19, 2025 | 3.92 | 3.99 | 3.80 | 3.93 | 3.93 | 2.08% | 116,832 |
| Sep 18, 2025 | 4.13 | 4.13 | 3.79 | 3.85 | 3.85 | -7.00% | 159,220 |
| Sep 17, 2025 | 4.16 | 4.30 | 4.08 | 4.14 | 4.14 | -0.48% | 265,036 |
| Sep 16, 2025 | 4.10 | 4.20 | 3.95 | 4.16 | 4.16 | 4.26% | 299,988 |
| Sep 15, 2025 | 4.04 | 4.04 | 3.90 | 3.99 | 3.99 | -0.99% | 99,143 |
| Sep 12, 2025 | 4.20 | 4.20 | 4.00 | 4.03 | 4.03 | -2.66% | 184,290 |
| Sep 11, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -0.24% | 134,132 |
| Sep 10, 2025 | 4.16 | 4.22 | 4.08 | 4.15 | 4.15 | - | 141,336 |
| Sep 9, 2025 | 4.43 | 4.43 | 4.10 | 4.15 | 4.15 | -3.71% | 222,971 |
| Sep 8, 2025 | 4.27 | 4.46 | 4.15 | 4.31 | 4.31 | 1.41% | 204,501 |
| Sep 5, 2025 | 4.09 | 4.27 | 4.05 | 4.25 | 4.25 | 6.25% | 155,011 |
| Sep 4, 2025 | 4.15 | 4.15 | 3.96 | 4.00 | 4.00 | -2.44% | 139,571 |
| Sep 3, 2025 | 3.81 | 4.14 | 3.81 | 4.10 | 4.10 | 7.61% | 366,411 |
| Sep 2, 2025 | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | 0.53% | 99,749 |
| Aug 29, 2025 | 3.76 | 3.81 | 3.60 | 3.79 | 3.79 | 1.61% | 140,373 |
| Aug 28, 2025 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -4.36% | 61,104 |
| Aug 27, 2025 | 3.93 | 3.94 | 3.84 | 3.90 | 3.90 | -0.51% | 33,615 |
| Aug 26, 2025 | 3.95 | 3.95 | 3.80 | 3.92 | 3.92 | - | 256,866 |
| Aug 25, 2025 | 3.85 | 3.97 | 3.83 | 3.92 | 3.92 | 1.82% | 222,269 |
| Aug 22, 2025 | 3.73 | 3.85 | 3.71 | 3.85 | 3.85 | 3.22% | 83,249 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.69 | 3.73 | 3.73 | 1.36% | 81,563 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | -0.41% | 133,067 |
| Aug 19, 2025 | 3.75 | 3.76 | 3.68 | 3.70 | 3.70 | -1.20% | 57,400 |
| Aug 18, 2025 | 3.72 | 3.75 | 3.68 | 3.74 | 3.74 | 1.63% | 46,860 |
| Aug 15, 2025 | 3.62 | 3.75 | 3.56 | 3.68 | 3.68 | 1.66% | 45,973 |
| Aug 14, 2025 | 3.69 | 3.71 | 3.55 | 3.62 | 3.62 | -0.82% | 143,372 |
| Aug 13, 2025 | 3.61 | 3.99 | 3.61 | 3.65 | 3.65 | 1.96% | 1,051,188 |
| Aug 12, 2025 | 3.69 | 3.70 | 3.55 | 3.58 | 3.58 | -1.65% | 98,115 |
| Aug 11, 2025 | 3.70 | 3.70 | 3.44 | 3.64 | 3.64 | 1.11% | 91,677 |
| Aug 8, 2025 | 3.49 | 3.63 | 3.38 | 3.60 | 3.60 | 8.11% | 105,726 |
| Aug 7, 2025 | 3.25 | 3.43 | 3.21 | 3.33 | 3.33 | 2.46% | 241,674 |
| Aug 6, 2025 | 3.22 | 3.25 | 3.17 | 3.25 | 3.25 | 1.56% | 83,268 |
| Aug 5, 2025 | 3.24 | 3.25 | 3.11 | 3.20 | 3.20 | 0.31% | 88,944 |
| Aug 1, 2025 | 3.06 | 3.25 | 3.06 | 3.19 | 3.19 | 4.59% | 122,474 |
| Jul 31, 2025 | 2.95 | 3.15 | 2.95 | 3.05 | 3.05 | - | 182,450 |
| Jul 30, 2025 | 3.07 | 3.09 | 2.97 | 3.05 | 3.05 | -0.65% | 262,977 |
| Jul 29, 2025 | 2.88 | 3.08 | 2.85 | 3.07 | 3.07 | 5.86% | 99,542 |
| Jul 28, 2025 | 2.99 | 2.99 | 2.81 | 2.90 | 2.90 | -2.36% | 49,532 |
| Jul 25, 2025 | 3.04 | 3.04 | 2.94 | 2.97 | 2.97 | -1.66% | 33,985 |
| Jul 24, 2025 | 2.88 | 3.13 | 2.87 | 3.02 | 3.02 | 4.14% | 65,547 |
| Jul 23, 2025 | 2.81 | 2.91 | 2.81 | 2.90 | 2.90 | 3.57% | 121,830 |
| Jul 22, 2025 | 2.79 | 2.90 | 2.79 | 2.80 | 2.80 | 0.36% | 104,144 |
| Jul 21, 2025 | 2.74 | 2.86 | 2.73 | 2.79 | 2.79 | 2.20% | 127,336 |
| Jul 18, 2025 | 2.74 | 2.74 | 2.67 | 2.73 | 2.73 | 0.37% | 94,862 |
| Jul 17, 2025 | 2.68 | 2.73 | 2.62 | 2.72 | 2.72 | 2.26% | 139,576 |
| Jul 16, 2025 | 2.69 | 2.72 | 2.65 | 2.66 | 2.66 | 0.38% | 63,102 |