Highlander Silver Corp. (HSLV)
NYSEAMERICAN: HSLV · Real-Time Price · USD
4.700
+0.280 (6.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Highlander Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.41 | 4.79 | 4.39 | 4.70 | 4.70 | 6.33% | 716,597 |
| Jun 25, 2026 | 4.41 | 4.50 | 4.29 | 4.42 | 4.42 | 4.49% | 667,861 |
| Jun 24, 2026 | 4.17 | 4.35 | 4.08 | 4.23 | 4.23 | -4.94% | 590,498 |
| Jun 23, 2026 | 4.65 | 4.65 | 4.44 | 4.45 | 4.45 | -8.06% | 905,115 |
| Jun 22, 2026 | 4.67 | 4.87 | 4.67 | 4.84 | 4.84 | 0.21% | 319,433 |
| Jun 18, 2026 | 4.89 | 4.99 | 4.72 | 4.83 | 4.83 | -0.82% | 819,709 |
| Jun 17, 2026 | 5.09 | 5.20 | 4.85 | 4.87 | 4.87 | -4.70% | 397,232 |
| Jun 16, 2026 | 5.16 | 5.16 | 4.93 | 5.11 | 5.11 | 0.59% | 366,601 |
| Jun 15, 2026 | 4.96 | 5.30 | 4.96 | 5.08 | 5.08 | 8.09% | 448,412 |
| Jun 12, 2026 | 4.58 | 4.81 | 4.52 | 4.70 | 4.70 | 4.21% | 339,869 |
| Jun 11, 2026 | 4.18 | 4.56 | 4.15 | 4.51 | 4.51 | 9.47% | 517,239 |
| Jun 10, 2026 | 4.25 | 4.33 | 4.12 | 4.12 | 4.12 | -5.07% | 709,185 |
| Jun 9, 2026 | 4.62 | 4.62 | 4.21 | 4.34 | 4.34 | -5.24% | 742,184 |
| Jun 8, 2026 | 4.71 | 4.72 | 4.47 | 4.58 | 4.58 | - | 240,625 |
| Jun 5, 2026 | 4.84 | 4.91 | 4.51 | 4.58 | 4.58 | -9.13% | 900,200 |
| Jun 4, 2026 | 4.97 | 5.15 | 4.93 | 5.04 | 5.04 | 2.44% | 387,525 |
| Jun 3, 2026 | 5.09 | 5.13 | 4.78 | 4.92 | 4.92 | -5.38% | 503,037 |
| Jun 2, 2026 | 5.25 | 5.28 | 5.10 | 5.20 | 5.20 | - | 188,623 |
| Jun 1, 2026 | 5.47 | 5.47 | 5.00 | 5.20 | 5.20 | -5.45% | 670,415 |
| May 29, 2026 | 5.53 | 5.65 | 5.48 | 5.50 | 5.50 | -0.54% | 427,727 |
| May 28, 2026 | 5.42 | 5.67 | 5.30 | 5.53 | 5.53 | 1.28% | 475,574 |
| May 27, 2026 | 5.60 | 5.62 | 5.45 | 5.46 | 5.46 | -4.88% | 275,686 |
| May 26, 2026 | 5.26 | 5.82 | 5.26 | 5.74 | 5.74 | 11.24% | 278,662 |
| May 22, 2026 | 5.21 | 5.30 | 5.10 | 5.16 | 5.16 | -2.09% | 257,216 |
| May 21, 2026 | 5.42 | 5.45 | 5.11 | 5.27 | 5.27 | -6.06% | 358,334 |
| May 20, 2026 | 5.27 | 5.66 | 5.27 | 5.61 | 5.61 | 7.06% | 321,322 |
| May 19, 2026 | 5.25 | 5.44 | 5.08 | 5.24 | 5.24 | -0.95% | 235,445 |
| May 18, 2026 | 5.53 | 5.80 | 5.29 | 5.29 | 5.29 | -4.34% | 184,037 |
| May 15, 2026 | 5.76 | 5.90 | 5.53 | 5.53 | 5.53 | -9.34% | 175,968 |
| May 14, 2026 | 6.32 | 6.32 | 6.03 | 6.10 | 6.10 | -5.72% | 107,161 |
| May 13, 2026 | 6.51 | 6.70 | 6.18 | 6.47 | 6.47 | 1.41% | 301,561 |
| May 12, 2026 | 6.08 | 6.38 | 5.93 | 6.38 | 6.38 | 3.91% | 203,483 |
| May 11, 2026 | 5.99 | 6.45 | 5.99 | 6.14 | 6.14 | 3.19% | 218,090 |
| May 8, 2026 | 6.05 | 6.21 | 5.92 | 5.95 | 5.95 | -0.67% | 139,098 |
| May 7, 2026 | 6.32 | 6.38 | 5.96 | 5.99 | 5.99 | -1.64% | 150,489 |
| May 6, 2026 | 5.81 | 6.13 | 5.76 | 6.09 | 6.09 | 12.15% | 212,981 |
| May 5, 2026 | 5.62 | 5.76 | 5.42 | 5.43 | 5.43 | -1.63% | 93,083 |
| May 4, 2026 | 5.78 | 5.78 | 5.49 | 5.52 | 5.52 | -5.64% | 141,802 |
| May 1, 2026 | 5.75 | 6.13 | 5.70 | 5.85 | 5.85 | -0.85% | 168,929 |
| Apr 30, 2026 | 5.75 | 5.99 | 5.70 | 5.90 | 5.90 | 4.61% | 602,112 |
| Apr 29, 2026 | 5.87 | 5.87 | 5.61 | 5.64 | 5.64 | -3.92% | 202,457 |
| Apr 28, 2026 | 6.07 | 6.07 | 5.72 | 5.87 | 5.87 | -5.17% | 188,130 |
| Apr 27, 2026 | 6.37 | 6.41 | 6.11 | 6.19 | 6.19 | -2.21% | 116,763 |
| Apr 24, 2026 | 6.43 | 6.47 | 6.29 | 6.33 | 6.33 | -1.71% | 135,619 |
| Apr 23, 2026 | 6.53 | 6.59 | 6.17 | 6.44 | 6.44 | -1.83% | 280,952 |
| Apr 22, 2026 | 6.31 | 6.62 | 6.17 | 6.56 | 6.56 | 5.13% | 134,492 |
| Apr 21, 2026 | 6.49 | 6.51 | 6.17 | 6.24 | 6.24 | -4.44% | 246,050 |
| Apr 20, 2026 | 6.45 | 6.77 | 6.30 | 6.53 | 6.53 | 0.93% | 358,969 |
| Apr 17, 2026 | 6.51 | 6.69 | 6.39 | 6.47 | 6.47 | 0.78% | 209,210 |
| Apr 16, 2026 | 6.55 | 6.55 | 6.20 | 6.42 | 6.42 | -0.16% | 156,999 |
| Apr 15, 2026 | 6.49 | 6.49 | 6.32 | 6.43 | 6.43 | -1.23% | 335,280 |
| Apr 14, 2026 | 6.51 | 6.69 | 6.45 | 6.51 | 6.51 | 1.56% | 352,104 |
| Apr 13, 2026 | 6.22 | 6.52 | 6.09 | 6.41 | 6.41 | 1.91% | 127,632 |
| Apr 10, 2026 | 6.56 | 6.56 | 6.23 | 6.29 | 6.29 | -3.53% | 262,619 |
| Apr 9, 2026 | 6.13 | 6.70 | 6.13 | 6.52 | 6.52 | 4.82% | 337,324 |
| Apr 8, 2026 | 6.49 | 6.49 | 6.03 | 6.22 | 6.22 | 4.01% | 298,969 |
| Apr 7, 2026 | 5.86 | 5.98 | 5.62 | 5.98 | 5.98 | 1.70% | 222,326 |
| Apr 6, 2026 | 5.88 | 6.06 | 5.75 | 5.88 | 5.88 | -1.01% | 108,174 |
| Apr 2, 2026 | 5.67 | 6.19 | 5.41 | 5.94 | 5.94 | - | 280,320 |
| Apr 1, 2026 | 6.00 | 6.14 | 5.74 | 5.94 | 5.94 | 1.02% | 241,887 |
| Mar 31, 2026 | 5.29 | 5.88 | 5.26 | 5.88 | 5.88 | 13.29% | 302,225 |
| Mar 30, 2026 | 5.48 | 5.51 | 5.10 | 5.19 | 5.19 | -2.99% | 128,858 |
| Mar 27, 2026 | 5.25 | 5.52 | 5.14 | 5.35 | 5.35 | 5.11% | 393,619 |
| Mar 26, 2026 | 5.30 | 5.38 | 5.02 | 5.09 | 5.09 | -8.29% | 412,721 |
| Mar 25, 2026 | 5.78 | 6.00 | 5.51 | 5.55 | 5.55 | 3.16% | 350,688 |
| Mar 24, 2026 | 5.32 | 5.50 | 5.13 | 5.38 | 5.38 | 1.89% | 302,629 |
| Mar 23, 2026 | 4.73 | 5.47 | 4.73 | 5.28 | 5.28 | 7.54% | 669,729 |
| Mar 20, 2026 | 5.17 | 5.18 | 4.72 | 4.91 | 4.91 | -3.35% | 301,175 |
| Mar 19, 2026 | 5.01 | 5.18 | 4.77 | 5.08 | 5.08 | -7.47% | 448,513 |
| Mar 18, 2026 | 6.07 | 6.07 | 5.28 | 5.49 | 5.49 | -10.59% | 406,717 |
| Mar 17, 2026 | 6.03 | 6.52 | 6.03 | 6.14 | 6.14 | 1.82% | 341,060 |
| Mar 16, 2026 | 5.87 | 6.27 | 5.80 | 6.03 | 6.03 | -2.43% | 321,966 |
| Mar 13, 2026 | 6.10 | 6.74 | 6.01 | 6.18 | 6.18 | -2.37% | 288,033 |
| Mar 12, 2026 | 6.62 | 6.62 | 6.30 | 6.33 | 6.33 | -4.67% | 222,498 |
| Mar 11, 2026 | 6.84 | 6.97 | 6.56 | 6.64 | 6.64 | -5.52% | 175,045 |
| Mar 10, 2026 | 6.87 | 7.69 | 6.70 | 7.03 | 7.03 | 3.35% | 120,630 |
| Mar 9, 2026 | 7.05 | 7.05 | 6.35 | 6.80 | 6.80 | -4.24% | 150,197 |
| Mar 6, 2026 | 6.59 | 7.89 | 6.59 | 7.10 | 7.10 | 0.44% | 132,126 |
| Mar 5, 2026 | 7.70 | 8.00 | 6.59 | 7.07 | 7.07 | -6.36% | 162,178 |
| Mar 4, 2026 | 7.30 | 8.33 | 7.17 | 7.55 | 7.55 | 7.13% | 96,122 |
| Mar 3, 2026 | 7.00 | 8.00 | 6.50 | 7.05 | 7.05 | -10.79% | 155,717 |
| Mar 2, 2026 | 8.03 | 8.55 | 7.15 | 7.90 | 7.90 | 1.94% | 195,905 |
| Feb 27, 2026 | 7.26 | 7.80 | 7.12 | 7.75 | 7.75 | 9.00% | 147,006 |
| Feb 26, 2026 | 7.10 | 7.36 | 6.63 | 7.11 | 7.11 | -3.27% | 109,521 |
| Feb 25, 2026 | 7.90 | 7.90 | 7.06 | 7.35 | 7.35 | 4.26% | 146,687 |
| Feb 24, 2026 | 7.29 | 7.40 | 6.90 | 7.05 | 7.05 | -2.76% | 127,984 |
| Feb 23, 2026 | 6.60 | 8.22 | 6.60 | 7.25 | 7.25 | 15.08% | 216,582 |
| Feb 20, 2026 | 5.79 | 6.50 | 5.70 | 6.30 | 6.30 | 11.31% | 152,973 |
| Feb 19, 2026 | 5.55 | 6.27 | 5.40 | 5.66 | 5.66 | 3.47% | 115,906 |
| Feb 18, 2026 | 5.13 | 5.49 | 5.13 | 5.47 | 5.47 | 7.08% | 64,878 |
| Feb 17, 2026 | 5.11 | 5.18 | 4.96 | 5.11 | 5.11 | -1.76% | 157,192 |
| Feb 13, 2026 | 5.20 | 5.49 | 5.20 | 5.20 | 5.20 | 0.39% | 35,112 |
| Feb 12, 2026 | 5.75 | 5.97 | 5.16 | 5.18 | 5.18 | -11.76% | 162,281 |
| Feb 11, 2026 | 5.56 | 5.87 | 5.32 | 5.87 | 5.87 | 5.58% | 52,916 |
| Feb 10, 2026 | 5.75 | 5.79 | 5.32 | 5.56 | 5.56 | -3.30% | 73,408 |
| Feb 9, 2026 | 5.41 | 6.50 | 5.40 | 5.75 | 5.75 | 6.48% | 119,832 |
| Feb 6, 2026 | 5.08 | 5.59 | 5.00 | 5.40 | 5.40 | 7.78% | 92,097 |
| Feb 5, 2026 | 5.29 | 5.60 | 5.01 | 5.01 | 5.01 | -13.47% | 89,963 |
| Feb 4, 2026 | 6.38 | 6.38 | 5.41 | 5.79 | 5.79 | 5.66% | 158,862 |
| Feb 3, 2026 | 5.60 | 5.60 | 5.15 | 5.48 | 5.48 | 11.84% | 90,868 |