Highlander Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.070 | 7.370 | 6.970 | 7.280 | 7.280 | 600,310 |
| 2026-10-16 | 7.100 | 7.350 | 7.020 | 7.110 | 7.110 | 675,636 |
| 2026-10-15 | 6.790 | 7.130 | 6.600 | 7.100 | 7.100 | 667,700 |
| 2026-10-14 | 6.810 | 6.880 | 6.590 | 6.720 | 6.720 | 729,100 |
| 2026-10-13 | 7.330 | 7.330 | 6.960 | 7.120 | 7.120 | 525,900 |
| 2026-10-09 | 7.010 | 7.380 | 6.870 | 7.280 | 7.280 | 836,100 |
| 2026-10-08 | 6.770 | 7.000 | 6.670 | 6.730 | 6.730 | 741,800 |
| 2026-10-07 | 7.180 | 7.190 | 6.795 | 6.860 | 6.860 | 877,900 |
| 2026-10-06 | 7.550 | 7.590 | 7.270 | 7.380 | 7.380 | 567,800 |
| 2026-10-05 | 7.540 | 7.550 | 7.340 | 7.520 | 7.520 | 747,800 |
| 2026-10-02 | 7.550 | 7.560 | 7.210 | 7.460 | 7.460 | 782,500 |
| 2026-10-01 | 7.470 | 7.740 | 7.410 | 7.450 | 7.450 | 1,442,800 |
| 2026-09-30 | 7.600 | 7.690 | 7.450 | 7.450 | 7.450 | 604,600 |
| 2026-09-29 | 7.350 | 7.600 | 7.250 | 7.570 | 7.570 | 541,000 |
| 2026-09-28 | 7.230 | 7.350 | 7.080 | 7.290 | 7.290 | 650,200 |
| 2026-09-25 | 7.480 | 7.690 | 7.420 | 7.570 | 7.570 | 448,800 |
| 2026-09-24 | 7.600 | 7.700 | 7.325 | 7.450 | 7.450 | 678,200 |
| 2026-09-23 | 8.030 | 8.030 | 7.550 | 7.720 | 7.720 | 878,600 |
| 2026-09-22 | 8.000 | 8.220 | 7.900 | 8.190 | 8.190 | 1,041,100 |
| 2026-09-21 | 7.790 | 7.990 | 7.650 | 7.970 | 7.970 | 630,000 |
| 2026-09-18 | 7.690 | 7.800 | 7.430 | 7.670 | 7.670 | 3,648,700 |
| 2026-09-17 | 7.440 | 7.710 | 7.440 | 7.570 | 7.570 | 813,100 |
| 2026-09-16 | 7.700 | 7.770 | 7.100 | 7.150 | 7.150 | 1,100,200 |
| 2026-09-15 | 7.560 | 7.610 | 7.170 | 7.460 | 7.460 | 722,100 |
| 2026-09-14 | 7.400 | 7.625 | 7.260 | 7.600 | 7.600 | 799,500 |
| 2026-09-11 | 8.190 | 8.200 | 7.600 | 7.630 | 7.630 | 425,700 |
| 2026-09-10 | 7.950 | 8.030 | 7.825 | 7.900 | 7.900 | 435,400 |
| 2026-09-09 | 8.210 | 8.440 | 8.110 | 8.270 | 8.270 | 581,300 |
| 2026-09-08 | 7.930 | 8.200 | 7.930 | 8.060 | 8.060 | 350,500 |
| 2026-09-04 | 7.990 | 8.095 | 7.855 | 7.970 | 7.970 | 437,500 |
| 2026-09-03 | 7.940 | 8.200 | 7.600 | 8.180 | 8.180 | 753,300 |
| 2026-09-02 | 7.410 | 7.890 | 7.410 | 7.780 | 7.780 | 946,100 |
| 2026-09-01 | 7.400 | 7.540 | 7.200 | 7.220 | 7.220 | 564,100 |
| 2026-08-31 | 7.600 | 7.770 | 7.460 | 7.660 | 7.660 | 591,100 |
| 2026-08-28 | 8.000 | 8.150 | 7.520 | 7.610 | 7.610 | 613,400 |
| 2026-08-27 | 7.730 | 7.970 | 7.720 | 7.950 | 7.950 | 437,500 |
| 2026-08-26 | 7.510 | 7.800 | 7.410 | 7.710 | 7.710 | 328,900 |
| 2026-08-25 | 7.250 | 7.690 | 7.200 | 7.660 | 7.660 | 802,700 |
| 2026-08-24 | 7.410 | 7.490 | 7.330 | 7.370 | 7.370 | 758,900 |
| 2026-08-21 | 7.580 | 7.580 | 7.130 | 7.320 | 7.320 | 458,200 |
| 2026-08-20 | 7.340 | 7.565 | 7.250 | 7.310 | 7.310 | 564,300 |
| 2026-08-19 | 7.370 | 7.580 | 7.310 | 7.440 | 7.440 | 574,600 |
| 2026-08-18 | 7.160 | 7.250 | 7.000 | 7.070 | 7.070 | 324,800 |
| 2026-08-17 | 7.250 | 7.530 | 7.150 | 7.270 | 7.270 | 400,400 |
| 2026-08-14 | 7.270 | 7.510 | 7.150 | 7.220 | 7.220 | 334,500 |
| 2026-08-13 | 7.130 | 7.520 | 7.060 | 7.210 | 7.210 | 336,700 |
| 2026-08-12 | 7.700 | 7.730 | 7.370 | 7.380 | 7.380 | 492,500 |
| 2026-08-11 | 7.410 | 7.470 | 7.290 | 7.410 | 7.410 | 361,323 |
| 2026-08-10 | 7.320 | 7.500 | 7.180 | 7.460 | 7.460 | 627,167 |
| 2026-08-07 | 7.200 | 7.410 | 7.120 | 7.230 | 7.230 | 564,100 |
| 2026-08-06 | 6.730 | 6.970 | 6.730 | 6.840 | 6.840 | 725,500 |
| 2026-08-05 | 6.560 | 6.930 | 6.560 | 6.810 | 6.810 | 833,200 |
| 2026-08-04 | 6.350 | 6.580 | 6.230 | 6.450 | 6.450 | 465,200 |
| 2026-07-31 | 6.140 | 6.140 | 5.900 | 5.970 | 5.970 | 282,500 |
| 2026-07-30 | 6.030 | 6.210 | 5.910 | 6.190 | 6.190 | 319,400 |
| 2026-07-29 | 6.030 | 6.170 | 5.730 | 5.880 | 5.880 | 396,200 |
| 2026-07-28 | 6.100 | 6.120 | 5.910 | 6.080 | 6.080 | 325,400 |
| 2026-07-27 | 6.330 | 6.380 | 6.070 | 6.300 | 6.300 | 347,200 |
| 2026-07-24 | 6.120 | 6.390 | 6.000 | 6.240 | 6.240 | 327,600 |
| 2026-07-23 | 6.370 | 6.370 | 6.010 | 6.070 | 6.070 | 1,566,700 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.