Highlander Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.350 | 6.830 | 6.350 | 6.630 | 6.630 | 425,100 |
| 2026-07-21 | 5.890 | 6.260 | 5.860 | 6.230 | 6.230 | 874,400 |
| 2026-07-20 | 5.730 | 5.810 | 5.600 | 5.700 | 5.700 | 527,300 |
| 2026-07-17 | 5.650 | 5.890 | 5.420 | 5.780 | 5.780 | 624,300 |
| 2026-07-16 | 6.060 | 6.060 | 5.730 | 5.790 | 5.790 | 410,800 |
| 2026-07-15 | 6.370 | 6.470 | 6.140 | 6.260 | 6.260 | 361,700 |
| 2026-07-14 | 6.560 | 6.710 | 6.420 | 6.450 | 6.450 | 331,300 |
| 2026-07-13 | 6.670 | 6.680 | 6.250 | 6.310 | 6.310 | 534,900 |
| 2026-07-10 | 6.720 | 6.910 | 6.720 | 6.740 | 6.740 | 323,300 |
| 2026-07-09 | 6.700 | 6.900 | 6.580 | 6.840 | 6.840 | 258,300 |
| 2026-07-08 | 6.490 | 6.620 | 6.280 | 6.490 | 6.490 | 509,000 |
| 2026-07-07 | 7.150 | 7.150 | 6.615 | 6.710 | 6.710 | 591,300 |
| 2026-07-06 | 7.500 | 7.500 | 7.110 | 7.270 | 7.270 | 1,123,500 |
| 2026-07-03 | 7.190 | 7.460 | 7.190 | 7.430 | 7.430 | 307,000 |
| 2026-07-02 | 6.850 | 7.170 | 6.850 | 7.070 | 7.070 | 514,200 |
| 2026-06-30 | 6.670 | 6.860 | 6.620 | 6.660 | 6.660 | 331,200 |
| 2026-06-29 | 6.610 | 6.770 | 6.450 | 6.750 | 6.750 | 458,500 |
| 2026-06-26 | 6.190 | 6.800 | 6.170 | 6.670 | 6.670 | 650,600 |
| 2026-06-25 | 6.200 | 6.380 | 6.100 | 6.270 | 6.270 | 634,100 |
| 2026-06-24 | 6.050 | 6.190 | 5.800 | 6.010 | 6.010 | 813,600 |
| 2026-06-23 | 6.500 | 6.590 | 6.310 | 6.330 | 6.330 | 1,409,100 |
| 2026-06-22 | 6.760 | 6.890 | 6.710 | 6.830 | 6.830 | 455,000 |
| 2026-06-19 | 6.650 | 6.870 | 6.450 | 6.800 | 6.800 | 443,000 |
| 2026-06-18 | 6.780 | 7.040 | 6.660 | 6.850 | 6.850 | 2,798,100 |
| 2026-06-17 | 7.140 | 7.290 | 6.850 | 6.880 | 6.880 | 503,300 |
| 2026-06-16 | 7.160 | 7.290 | 6.890 | 7.140 | 7.140 | 862,700 |
| 2026-06-15 | 7.070 | 7.420 | 7.020 | 7.040 | 7.040 | 514,600 |
| 2026-06-12 | 6.560 | 6.720 | 6.470 | 6.560 | 6.560 | 706,300 |
| 2026-06-11 | 5.820 | 6.360 | 5.800 | 6.280 | 6.280 | 753,900 |
| 2026-06-10 | 5.930 | 6.080 | 5.730 | 5.770 | 5.770 | 634,900 |
| 2026-06-09 | 6.350 | 6.410 | 5.870 | 6.050 | 6.050 | 947,200 |
| 2026-06-08 | 6.510 | 6.510 | 6.230 | 6.320 | 6.320 | 596,200 |
| 2026-06-05 | 6.760 | 6.840 | 6.285 | 6.310 | 6.310 | 695,300 |
| 2026-06-04 | 6.960 | 7.150 | 6.830 | 7.000 | 7.000 | 2,715,800 |
| 2026-06-03 | 7.020 | 7.020 | 6.640 | 6.820 | 6.820 | 718,200 |
| 2026-06-02 | 7.220 | 7.310 | 7.050 | 7.160 | 7.160 | 296,300 |
| 2026-06-01 | 7.500 | 7.500 | 6.910 | 7.170 | 7.170 | 689,100 |
| 2026-05-29 | 7.680 | 7.790 | 7.550 | 7.550 | 7.550 | 5,439,600 |
| 2026-05-28 | 7.450 | 7.820 | 7.330 | 7.680 | 7.680 | 1,114,900 |
| 2026-05-27 | 7.700 | 7.870 | 7.530 | 7.550 | 7.550 | 415,100 |
| 2026-05-26 | 7.310 | 8.040 | 7.300 | 7.920 | 7.920 | 1,098,000 |
| 2026-05-25 | 7.310 | 7.610 | 7.310 | 7.510 | 7.510 | 280,400 |
| 2026-05-22 | 7.200 | 7.310 | 7.040 | 7.140 | 7.140 | 392,300 |
| 2026-05-21 | 6.990 | 7.570 | 6.990 | 7.260 | 7.260 | 1,012,600 |
| 2026-05-20 | 7.270 | 7.790 | 7.210 | 7.700 | 7.700 | 1,102,400 |
| 2026-05-19 | 7.500 | 7.500 | 7.010 | 7.200 | 7.200 | 641,400 |
| 2026-05-15 | 8.040 | 8.150 | 7.600 | 7.640 | 7.640 | 704,500 |
| 2026-05-14 | 8.780 | 8.780 | 8.290 | 8.410 | 8.410 | 405,100 |
| 2026-05-13 | 8.630 | 9.230 | 8.440 | 8.820 | 8.820 | 1,137,500 |
| 2026-05-12 | 8.290 | 8.740 | 8.140 | 8.710 | 8.710 | 846,800 |
| 2026-05-11 | 8.440 | 8.820 | 8.380 | 8.420 | 8.420 | 708,900 |
| 2026-05-08 | 8.220 | 8.500 | 8.110 | 8.220 | 8.220 | 527,300 |
| 2026-05-07 | 8.500 | 8.715 | 8.140 | 8.150 | 8.150 | 624,400 |
| 2026-05-06 | 7.810 | 8.350 | 7.810 | 8.300 | 8.300 | 795,600 |
| 2026-05-05 | 7.640 | 7.820 | 7.390 | 7.400 | 7.400 | 337,600 |
| 2026-05-04 | 7.820 | 7.820 | 7.470 | 7.520 | 7.520 | 455,100 |
| 2026-05-01 | 7.870 | 8.330 | 7.790 | 7.920 | 7.920 | 744,000 |
| 2026-04-30 | 7.890 | 8.150 | 7.730 | 7.970 | 7.970 | 6,397,200 |
| 2026-04-29 | 7.990 | 7.990 | 7.690 | 7.690 | 7.690 | 485,300 |
| 2026-04-28 | 8.260 | 8.260 | 7.820 | 7.990 | 7.990 | 671,000 |
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.