NYSEAMERICAN : HSLV
Highlander Silver Corp. — Price history
Canada
Last price 4.28 USD (Oct 30, 2026, 9:36 AM EDT) · Market cap 876.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Highlander Silver Corp. (HSLV) closed at 4.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.3 | 4.36 | 4.12 | 4.23 | 478,719 | -7.84% |
| 2026-10-29 | 4.57 | 4.665 | 4.45 | 4.59 | 372,294 | -2.75% |
| 2026-10-28 | 4.83 | 4.83 | 4.62 | 4.72 | 486,871 | -2.68% |
| 2026-10-27 | 4.57 | 4.85 | 4.49 | 4.85 | 504,824 | +7.06% |
| 2026-10-26 | 4.9 | 4.9 | 4.49 | 4.53 | 576,404 | -6.79% |
| 2026-10-23 | 4.81 | 4.985 | 4.63 | 4.86 | 809,302 | +0.00% |
| 2026-10-22 | 4.99 | 5.08 | 4.805 | 4.86 | 831,009 | -7.95% |
| 2026-10-21 | 5.22 | 5.31 | 5.155 | 5.28 | 387,917 | +2.33% |
| 2026-10-20 | 5.13 | 5.41 | 5 | 5.16 | 577,084 | +0.00% |
| 2026-10-19 | 5.06 | 5.23 | 4.958 | 5.16 | 700,073 | +2.38% |
| 2026-10-16 | 5.03 | 5.2 | 4.96 | 5.04 | 530,818 | +0.00% |
| 2026-10-15 | 4.79 | 5.04 | 4.65 | 5.04 | 649,642 | +7.23% |
| 2026-10-14 | 4.82 | 4.825 | 4.628 | 4.7 | 878,151 | -5.62% |
| 2026-10-13 | 4.99 | 5.04 | 4.82 | 4.98 | 544,566 | +0.40% |
| 2026-10-12 | 5.01 | 5.085 | 4.93 | 4.96 | 185,730 | -2.75% |
| 2026-10-09 | 4.9 | 5.17 | 4.82 | 5.1 | 816,064 | +7.59% |
| 2026-10-08 | 4.79 | 4.915 | 4.68 | 4.74 | 695,717 | -1.25% |
| 2026-10-07 | 5.04 | 5.04 | 4.765 | 4.8 | 1,024,578 | -7.34% |
| 2026-10-06 | 5.31 | 5.398 | 5.105 | 5.18 | 555,850 | -1.33% |
| 2026-10-05 | 5.23 | 5.3 | 5.16 | 5.25 | 618,111 | +0.00% |
| 2026-10-02 | 5.37 | 5.37 | 5.06 | 5.25 | 897,318 | +0.57% |
| 2026-10-01 | 5.22 | 5.435 | 5.17 | 5.22 | 695,865 | +0.00% |
| 2026-09-30 | 5.44 | 5.44 | 5.22 | 5.22 | 552,595 | -2.79% |
| 2026-09-29 | 5.2 | 5.37 | 5.12 | 5.37 | 521,652 | +4.88% |
| 2026-09-28 | 5.1 | 5.19 | 4.98 | 5.12 | 860,882 | -4.12% |
| 2026-09-25 | 5.29 | 5.445 | 5.231 | 5.34 | 673,135 | +1.33% |
| 2026-09-24 | 5.37 | 5.43 | 5.18 | 5.27 | 739,435 | -3.30% |
| 2026-09-23 | 5.67 | 5.75 | 5.36 | 5.45 | 825,620 | -6.52% |
| 2026-09-22 | 5.67 | 5.85 | 5.63 | 5.83 | 863,523 | +2.28% |
| 2026-09-21 | 5.55 | 5.7 | 5.465 | 5.7 | 586,150 | +3.64% |
| 2026-09-18 | 5.45 | 5.57 | 5.31 | 5.5 | 462,343 | +1.48% |
| 2026-09-17 | 5.33 | 5.515 | 5.32 | 5.42 | 622,270 | +5.65% |
| 2026-09-16 | 5.6 | 5.6 | 5.07 | 5.13 | 910,871 | -4.29% |
| 2026-09-15 | 5.45 | 5.49 | 5.15 | 5.36 | 642,419 | -1.65% |
| 2026-09-14 | 5.33 | 5.49 | 5.22 | 5.45 | 750,321 | -0.91% |
| 2026-09-11 | 5.92 | 5.92 | 5.48 | 5.5 | 618,245 | -3.68% |
| 2026-09-10 | 5.73 | 5.89 | 5.66 | 5.71 | 473,035 | -4.67% |
| 2026-09-09 | 5.93 | 6.1 | 5.865 | 5.99 | 664,029 | +2.39% |
| 2026-09-08 | 5.76 | 5.965 | 5.76 | 5.85 | 378,392 | +1.56% |
| 2026-09-04 | 5.73 | 5.829 | 5.66 | 5.76 | 513,074 | -2.70% |
| 2026-09-03 | 5.84 | 5.95 | 5.5 | 5.92 | 889,886 | +5.15% |
| 2026-09-02 | 5.34 | 5.695 | 5.33 | 5.63 | 877,157 | +8.27% |
| 2026-09-01 | 5.31 | 5.43 | 5.185 | 5.2 | 780,096 | -5.80% |
| 2026-08-31 | 5.49 | 5.59 | 5.375 | 5.52 | 387,110 | +0.91% |
| 2026-08-28 | 5.77 | 5.9 | 5.405 | 5.47 | 635,373 | -4.54% |
| 2026-08-27 | 5.54 | 5.76 | 5.54 | 5.73 | 505,063 | +2.87% |
| 2026-08-26 | 5.43 | 5.62 | 5.36 | 5.57 | 522,567 | +0.18% |
| 2026-08-25 | 5.3 | 5.565 | 5.205 | 5.56 | 746,040 | +4.51% |
| 2026-08-24 | 5.33 | 5.45 | 5.3 | 5.32 | 841,393 | -0.19% |
| 2026-08-21 | 5.46 | 5.51 | 5.17 | 5.33 | 823,193 | +0.57% |
| 2026-08-20 | 5.32 | 5.49 | 5.26 | 5.3 | 616,499 | -1.85% |
| 2026-08-19 | 5.34 | 5.495 | 5.29 | 5.4 | 575,244 | +5.88% |
| 2026-08-18 | 5.14 | 5.262 | 5.05 | 5.1 | 788,384 | -3.04% |
| 2026-08-17 | 5.24 | 5.43 | 5.165 | 5.26 | 578,175 | +0.96% |
| 2026-08-14 | 5.21 | 5.419 | 5.155 | 5.21 | 314,434 | +0.77% |
| 2026-08-13 | 5.23 | 5.44 | 5.07 | 5.17 | 468,457 | -2.27% |
| 2026-08-12 | 5.52 | 5.55 | 5.29 | 5.29 | 405,593 | -0.94% |
| 2026-08-11 | 5.3 | 5.38 | 5.24 | 5.34 | 394,822 | -0.56% |
| 2026-08-10 | 5.27 | 5.38 | 5.12 | 5.37 | 576,745 | +3.27% |
| 2026-08-07 | 5.16 | 5.31 | 5.11 | 5.2 | 469,706 | +6.34% |
| 2026-08-06 | 4.76 | 4.975 | 4.76 | 4.89 | 347,118 | +0.62% |
| 2026-08-05 | 4.86 | 4.91 | 4.74 | 4.86 | 810,705 | +5.88% |
| 2026-08-04 | 4.48 | 4.67 | 4.455 | 4.59 | 211,943 | +5.76% |
| 2026-08-03 | 4.25 | 4.4 | 4.11 | 4.34 | 112,087 | +1.64% |
| 2026-07-31 | 4.39 | 4.4 | 4.2 | 4.27 | 219,770 | -2.73% |
| 2026-07-30 | 4.3 | 4.43 | 4.21 | 4.39 | 280,228 | +5.02% |
| 2026-07-29 | 4.3 | 4.39 | 4.065 | 4.18 | 346,421 | -2.79% |
| 2026-07-28 | 4.37 | 4.37 | 4.2 | 4.3 | 248,584 | -3.80% |
| 2026-07-27 | 4.54 | 4.54 | 4.305 | 4.47 | 244,338 | +1.59% |
| 2026-07-24 | 4.34 | 4.53 | 4.32 | 4.4 | 330,421 | +1.85% |
| 2026-07-23 | 4.58 | 4.58 | 4.265 | 4.32 | 551,241 | -8.09% |
| 2026-07-22 | 4.54 | 4.85 | 4.54 | 4.7 | 415,197 | +6.33% |
| 2026-07-21 | 4.16 | 4.44 | 4.15 | 4.42 | 373,071 | +9.14% |
| 2026-07-20 | 4.07 | 4.14 | 3.99 | 4.05 | 437,553 | -1.46% |
| 2026-07-17 | 4.08 | 4.205 | 3.88 | 4.11 | 430,492 | +0.24% |
| 2026-07-16 | 4.36 | 4.36 | 4.08 | 4.1 | 556,316 | -7.87% |
| 2026-07-15 | 4.59 | 4.616 | 4.37 | 4.45 | 264,685 | -3.05% |
| 2026-07-14 | 4.78 | 4.78 | 4.561 | 4.59 | 326,997 | +2.91% |
| 2026-07-13 | 4.66 | 4.685 | 4.415 | 4.46 | 652,084 | -6.50% |
| 2026-07-10 | 4.82 | 4.9 | 4.735 | 4.77 | 264,187 | -1.65% |
| 2026-07-09 | 4.67 | 4.88 | 4.66 | 4.85 | 1,141,361 | +5.21% |
| 2026-07-08 | 4.55 | 4.68 | 4.42 | 4.61 | 553,195 | -2.74% |
| 2026-07-07 | 5.07 | 5.07 | 4.66 | 4.74 | 831,548 | -7.42% |
| 2026-07-06 | 5.2 | 5.25 | 5 | 5.12 | 699,217 | +2.40% |
| 2026-07-02 | 4.91 | 5.07 | 4.84 | 5 | 426,996 | +7.53% |
| 2026-07-01 | 4.62 | 4.88 | 4.55 | 4.65 | 174,511 | -0.21% |
| 2026-06-30 | 4.7 | 4.825 | 4.66 | 4.66 | 298,762 | -2.31% |
| 2026-06-29 | 4.65 | 4.77 | 4.535 | 4.77 | 559,830 | +1.49% |
| 2026-06-26 | 4.41 | 4.79 | 4.388 | 4.7 | 716,597 | +6.33% |
| 2026-06-25 | 4.41 | 4.5 | 4.29 | 4.42 | 667,861 | +4.49% |
| 2026-06-24 | 4.17 | 4.35 | 4.08 | 4.23 | 590,498 | -4.94% |
| 2026-06-23 | 4.65 | 4.65 | 4.44 | 4.45 | 905,115 | -8.06% |
| 2026-06-22 | 4.67 | 4.865 | 4.67 | 4.84 | 319,433 | +0.21% |
| 2026-06-18 | 4.89 | 4.99 | 4.72 | 4.83 | 819,709 | -0.82% |
| 2026-06-17 | 5.09 | 5.2 | 4.85 | 4.87 | 397,232 | -4.70% |
| 2026-06-16 | 5.16 | 5.16 | 4.925 | 5.11 | 366,601 | +0.59% |
| 2026-06-15 | 4.96 | 5.3 | 4.96 | 5.08 | 448,412 | +8.09% |
| 2026-06-12 | 4.58 | 4.81 | 4.52 | 4.7 | 339,869 | +4.21% |
| 2026-06-11 | 4.18 | 4.56 | 4.15 | 4.51 | 517,239 | +9.47% |
| 2026-06-10 | 4.25 | 4.33 | 4.12 | 4.12 | 709,185 | -5.07% |
| 2026-06-09 | 4.62 | 4.62 | 4.21 | 4.34 | 742,184 | -5.24% |
| 2026-06-08 | 4.71 | 4.72 | 4.473 | 4.58 | 240,625 | +0.00% |
| 2026-06-05 | 4.84 | 4.91 | 4.51 | 4.58 | 900,200 | -9.13% |
| 2026-06-04 | 4.97 | 5.145 | 4.93 | 5.04 | 387,525 | +2.44% |
| 2026-06-03 | 5.09 | 5.13 | 4.78 | 4.92 | 503,036 | -5.38% |
| 2026-06-02 | 5.25 | 5.28 | 5.1 | 5.2 | 188,623 | +0.00% |
| 2026-06-01 | 5.47 | 5.47 | 5 | 5.2 | 670,415 | -5.45% |
| 2026-05-29 | 5.53 | 5.65 | 5.475 | 5.5 | 427,727 | -0.54% |
| 2026-05-28 | 5.42 | 5.67 | 5.3 | 5.53 | 475,574 | +1.28% |
| 2026-05-27 | 5.6 | 5.615 | 5.445 | 5.46 | 275,686 | -4.88% |
| 2026-05-26 | 5.26 | 5.82 | 5.26 | 5.74 | 278,662 | +11.24% |
| 2026-05-22 | 5.21 | 5.3 | 5.1 | 5.16 | 257,216 | -2.09% |
| 2026-05-21 | 5.42 | 5.45 | 5.11 | 5.27 | 358,334 | -6.06% |
| 2026-05-20 | 5.27 | 5.66 | 5.27 | 5.61 | 321,322 | +7.06% |
| 2026-05-19 | 5.25 | 5.44 | 5.08 | 5.24 | 235,445 | -0.95% |
| 2026-05-18 | 5.53 | 5.8 | 5.29 | 5.29 | 184,037 | -4.34% |
| 2026-05-15 | 5.76 | 5.9 | 5.53 | 5.53 | 175,968 | -9.34% |
| 2026-05-14 | 6.32 | 6.32 | 6.03 | 6.1 | 107,161 | -5.72% |
| 2026-05-13 | 6.51 | 6.7 | 6.18 | 6.47 | 301,561 | +1.41% |
| 2026-05-12 | 6.08 | 6.38 | 5.93 | 6.38 | 203,483 | +3.91% |