Highlander Silver Corp. (TSX:HSLV)
Canada
· Delayed Price · Currency is CAD 9.16
-0.45 (-4.68%)
At close: Mar 9, 2026
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.24 | 9.35 | 8.57 | 9.16 | 9.16 | -4.68% | 729,600 |
| Mar 6, 2026 | 9.25 | 9.83 | 9.03 | 9.61 | 9.61 | 0.84% | 428,363 |
| Mar 5, 2026 | 10.10 | 10.18 | 9.04 | 9.53 | 9.53 | -7.66% | 748,516 |
| Mar 4, 2026 | 9.96 | 10.43 | 9.96 | 10.32 | 10.32 | 7.17% | 461,115 |
| Mar 3, 2026 | 9.95 | 10.40 | 9.40 | 9.63 | 9.63 | -7.58% | 1,588,719 |
| Mar 2, 2026 | 10.30 | 10.50 | 9.77 | 10.42 | 10.42 | 3.07% | 1,263,153 |
| Feb 27, 2026 | 9.83 | 10.24 | 9.75 | 10.11 | 10.11 | 3.80% | 807,584 |
| Feb 26, 2026 | 9.60 | 9.87 | 9.15 | 9.74 | 9.74 | 0.31% | 596,718 |
| Feb 25, 2026 | 9.80 | 10.17 | 9.63 | 9.71 | 9.71 | 0.62% | 1,350,951 |
| Feb 24, 2026 | 9.58 | 9.89 | 9.40 | 9.65 | 9.65 | -1.93% | 379,798 |
| Feb 23, 2026 | 9.03 | 9.97 | 9.03 | 9.84 | 9.84 | 11.19% | 1,028,994 |
| Feb 20, 2026 | 7.95 | 8.85 | 7.89 | 8.85 | 8.85 | 14.34% | 800,895 |
| Feb 19, 2026 | 7.60 | 7.93 | 7.39 | 7.74 | 7.74 | 3.34% | 595,624 |
| Feb 18, 2026 | 7.02 | 7.50 | 7.02 | 7.49 | 7.49 | 7.31% | 233,252 |
| Feb 17, 2026 | 7.00 | 7.04 | 6.78 | 6.98 | 6.98 | -3.32% | 338,345 |
| Feb 13, 2026 | 7.21 | 7.30 | 7.03 | 7.22 | 7.22 | 2.12% | 323,438 |
| Feb 12, 2026 | 7.85 | 7.90 | 7.03 | 7.07 | 7.07 | -10.73% | 577,648 |
| Feb 11, 2026 | 7.60 | 7.95 | 7.32 | 7.92 | 7.92 | 7.46% | 509,358 |
| Feb 10, 2026 | 7.58 | 7.67 | 7.20 | 7.37 | 7.37 | -2.77% | 422,521 |
| Feb 9, 2026 | 7.52 | 7.99 | 7.38 | 7.58 | 7.58 | 3.27% | 424,256 |
| Feb 6, 2026 | 6.95 | 7.40 | 6.92 | 7.34 | 7.34 | 6.07% | 451,915 |
| Feb 5, 2026 | 7.24 | 7.47 | 6.89 | 6.92 | 6.92 | -10.82% | 428,393 |
| Feb 4, 2026 | 7.88 | 8.07 | 7.40 | 7.76 | 7.76 | 4.02% | 715,561 |
| Feb 3, 2026 | 7.26 | 7.51 | 7.17 | 7.46 | 7.46 | 9.87% | 899,010 |
| Feb 2, 2026 | 6.78 | 6.95 | 6.44 | 6.79 | 6.79 | -0.73% | 792,529 |
| Jan 30, 2026 | 7.10 | 7.41 | 6.59 | 6.84 | 6.84 | -11.63% | 1,890,586 |
| Jan 29, 2026 | 7.95 | 8.24 | 7.45 | 7.74 | 7.74 | -1.90% | 1,241,868 |
| Jan 28, 2026 | 7.58 | 8.10 | 7.40 | 7.89 | 7.89 | 8.83% | 2,019,076 |
| Jan 27, 2026 | 7.30 | 7.30 | 6.86 | 7.25 | 7.25 | 0.42% | 1,198,558 |
| Jan 26, 2026 | 7.41 | 8.01 | 7.15 | 7.22 | 7.22 | 0.70% | 1,088,619 |
| Jan 23, 2026 | 7.20 | 7.45 | 7.08 | 7.17 | 7.17 | 2.28% | 856,140 |
| Jan 22, 2026 | 6.50 | 7.03 | 6.44 | 7.01 | 7.01 | 9.02% | 1,149,397 |
| Jan 21, 2026 | 6.50 | 6.84 | 6.25 | 6.43 | 6.43 | -0.77% | 1,543,185 |
| Jan 20, 2026 | 6.45 | 6.50 | 6.15 | 6.48 | 6.48 | 1.89% | 1,017,212 |
| Jan 19, 2026 | 6.30 | 6.42 | 6.10 | 6.36 | 6.36 | 5.82% | 784,077 |
| Jan 16, 2026 | 5.85 | 6.14 | 5.74 | 6.01 | 6.01 | 1.18% | 1,268,490 |
| Jan 15, 2026 | 6.16 | 6.27 | 5.93 | 5.94 | 5.94 | -3.73% | 617,065 |
| Jan 14, 2026 | 6.30 | 6.38 | 6.09 | 6.17 | 6.17 | -1.28% | 976,945 |
| Jan 13, 2026 | 6.36 | 6.37 | 6.05 | 6.25 | 6.25 | 0.64% | 607,975 |
| Jan 12, 2026 | 5.97 | 6.25 | 5.88 | 6.21 | 6.21 | 9.72% | 778,007 |
| Jan 9, 2026 | 5.55 | 5.83 | 5.44 | 5.66 | 5.66 | 3.10% | 963,200 |
| Jan 8, 2026 | 5.49 | 5.51 | 5.33 | 5.49 | 5.49 | -0.90% | 268,917 |
| Jan 7, 2026 | 5.65 | 5.65 | 5.48 | 5.54 | 5.54 | -3.99% | 338,769 |
| Jan 6, 2026 | 5.70 | 5.82 | 5.54 | 5.77 | 5.77 | 3.04% | 495,546 |
| Jan 5, 2026 | 5.73 | 5.83 | 5.49 | 5.60 | 5.60 | 2.56% | 701,208 |
| Jan 2, 2026 | 5.40 | 5.74 | 5.33 | 5.46 | 5.46 | 2.82% | 565,409 |
| Dec 31, 2025 | 5.26 | 5.37 | 5.06 | 5.31 | 5.31 | 0.38% | 257,842 |
| Dec 30, 2025 | 5.40 | 5.50 | 5.25 | 5.29 | 5.29 | 1.34% | 363,186 |
| Dec 29, 2025 | 5.31 | 5.48 | 5.20 | 5.22 | 5.22 | -0.57% | 577,279 |
| Dec 24, 2025 | 5.40 | 5.43 | 5.22 | 5.25 | 5.25 | -1.50% | 361,525 |
| Dec 23, 2025 | 5.44 | 5.54 | 5.28 | 5.33 | 5.33 | 4.51% | 916,499 |
| Dec 22, 2025 | 4.60 | 5.86 | 4.60 | 5.10 | 5.10 | 14.09% | 2,054,594 |
| Dec 19, 2025 | 3.80 | 4.64 | 3.80 | 4.47 | 4.47 | 17.63% | 1,166,301 |
| Dec 18, 2025 | 3.80 | 3.81 | 3.72 | 3.80 | 3.80 | 1.33% | 110,005 |
| Dec 17, 2025 | 3.85 | 3.86 | 3.71 | 3.75 | 3.75 | -0.27% | 235,126 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.70 | 3.76 | 3.76 | -5.76% | 168,495 |
| Dec 15, 2025 | 4.10 | 4.14 | 3.96 | 3.99 | 3.99 | -1.48% | 129,506 |
| Dec 12, 2025 | 4.31 | 4.39 | 4.03 | 4.05 | 4.05 | -5.37% | 331,135 |
| Dec 11, 2025 | 4.25 | 4.40 | 4.15 | 4.28 | 4.28 | 3.13% | 252,644 |
| Dec 10, 2025 | 4.21 | 4.22 | 4.07 | 4.15 | 4.15 | -1.19% | 130,887 |
| Dec 9, 2025 | 4.15 | 4.23 | 4.08 | 4.20 | 4.20 | 2.44% | 101,647 |
| Dec 8, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.61% | 96,509 |
| 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 |