Highlander Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.650 | 8.710 | 8.330 | 8.410 | 8.410 | 498,500 |
| 2026-04-24 | 8.750 | 8.830 | 8.570 | 8.650 | 8.650 | 478,900 |
| 2026-04-23 | 8.800 | 8.980 | 8.440 | 8.770 | 8.770 | 820,200 |
| 2026-04-22 | 8.550 | 9.050 | 8.460 | 8.980 | 8.980 | 628,900 |
| 2026-04-21 | 8.790 | 8.890 | 8.430 | 8.520 | 8.520 | 851,200 |
| 2026-04-20 | 8.750 | 9.240 | 8.580 | 8.920 | 8.920 | 1,020,200 |
| 2026-04-17 | 8.990 | 9.180 | 8.750 | 8.830 | 8.830 | 679,000 |
| 2026-04-16 | 8.900 | 8.900 | 8.500 | 8.750 | 8.750 | 620,200 |
| 2026-04-15 | 8.910 | 8.910 | 8.640 | 8.800 | 8.800 | 895,300 |
| 2026-04-14 | 9.110 | 9.190 | 8.860 | 8.950 | 8.950 | 997,600 |
| 2026-04-13 | 8.540 | 8.970 | 8.420 | 8.860 | 8.860 | 477,800 |
| 2026-04-10 | 8.900 | 9.090 | 8.625 | 8.700 | 8.700 | 593,200 |
| 2026-04-09 | 8.570 | 9.200 | 8.570 | 8.980 | 8.980 | 953,000 |
| 2026-04-08 | 8.540 | 8.880 | 8.330 | 8.590 | 8.590 | 602,200 |
| 2026-04-07 | 8.100 | 8.290 | 7.840 | 8.290 | 8.290 | 433,800 |
| 2026-04-06 | 8.240 | 8.250 | 7.970 | 8.110 | 8.110 | 584,200 |
| 2026-04-02 | 7.600 | 8.600 | 7.500 | 8.180 | 8.180 | 1,036,800 |
| 2026-04-01 | 8.140 | 8.520 | 7.970 | 8.280 | 8.280 | 571,900 |
| 2026-03-31 | 7.490 | 8.170 | 7.490 | 8.130 | 8.130 | 770,500 |
| 2026-03-30 | 7.600 | 7.680 | 7.100 | 7.200 | 7.200 | 324,100 |
| 2026-03-27 | 7.100 | 7.650 | 7.100 | 7.390 | 7.390 | 408,300 |
| 2026-03-26 | 7.210 | 7.360 | 6.940 | 6.960 | 6.960 | 596,200 |
| 2026-03-25 | 7.990 | 8.255 | 7.610 | 7.630 | 7.630 | 415,600 |
| 2026-03-24 | 7.230 | 7.500 | 7.050 | 7.340 | 7.340 | 408,000 |
| 2026-03-23 | 6.760 | 7.480 | 6.750 | 7.270 | 7.270 | 675,000 |
| 2026-03-20 | 7.100 | 7.190 | 6.510 | 6.760 | 6.760 | 1,247,300 |
| 2026-03-19 | 6.950 | 7.140 | 6.560 | 7.020 | 7.020 | 1,019,100 |
| 2026-03-18 | 7.950 | 8.000 | 7.480 | 7.610 | 7.610 | 560,000 |
| 2026-03-17 | 8.260 | 8.860 | 8.260 | 8.340 | 8.340 | 456,500 |
| 2026-03-16 | 8.230 | 8.550 | 7.950 | 8.260 | 8.260 | 633,100 |
| 2026-03-13 | 8.690 | 9.290 | 8.250 | 8.400 | 8.400 | 748,200 |
| 2026-03-12 | 9.100 | 9.100 | 8.610 | 8.690 | 8.690 | 266,400 |
| 2026-03-11 | 9.430 | 9.430 | 8.880 | 9.070 | 9.070 | 634,400 |
| 2026-03-10 | 9.300 | 9.730 | 9.110 | 9.600 | 9.600 | 787,275 |
| 2026-03-09 | 9.240 | 9.350 | 8.570 | 9.160 | 9.160 | 729,600 |
| 2026-03-06 | 9.250 | 9.830 | 9.030 | 9.610 | 9.610 | 428,400 |
| 2026-03-05 | 10.100 | 10.180 | 9.040 | 9.530 | 9.530 | 748,500 |
| 2026-03-04 | 9.960 | 10.430 | 9.960 | 10.320 | 10.320 | 461,100 |
| 2026-03-03 | 9.950 | 10.400 | 9.400 | 9.630 | 9.630 | 1,588,700 |
| 2026-03-02 | 10.300 | 10.500 | 9.770 | 10.420 | 10.420 | 1,263,200 |
| 2026-02-27 | 9.830 | 10.240 | 9.750 | 10.110 | 10.110 | 807,600 |
| 2026-02-26 | 9.600 | 9.870 | 9.150 | 9.740 | 9.740 | 596,700 |
| 2026-02-25 | 9.800 | 10.170 | 9.630 | 9.710 | 9.710 | 1,350,700 |
| 2026-02-24 | 9.580 | 9.890 | 9.400 | 9.650 | 9.650 | 379,800 |
| 2026-02-23 | 9.030 | 9.970 | 9.030 | 9.840 | 9.840 | 1,029,000 |
| 2026-02-20 | 7.950 | 8.850 | 7.890 | 8.850 | 8.850 | 800,900 |
| 2026-02-19 | 7.600 | 7.930 | 7.390 | 7.740 | 7.740 | 595,600 |
| 2026-02-18 | 7.020 | 7.500 | 7.020 | 7.490 | 7.490 | 233,300 |
| 2026-02-17 | 7.000 | 7.040 | 6.780 | 6.980 | 6.980 | 338,300 |
| 2026-02-13 | 7.210 | 7.300 | 7.030 | 7.220 | 7.220 | 323,400 |
| 2026-02-12 | 7.850 | 7.900 | 7.030 | 7.070 | 7.070 | 577,600 |
| 2026-02-11 | 7.600 | 7.950 | 7.320 | 7.920 | 7.920 | 509,400 |
| 2026-02-10 | 7.580 | 7.670 | 7.200 | 7.370 | 7.370 | 422,500 |
| 2026-02-09 | 7.520 | 7.990 | 7.380 | 7.580 | 7.580 | 424,300 |
| 2026-02-06 | 6.950 | 7.400 | 6.920 | 7.340 | 7.340 | 451,900 |
| 2026-02-05 | 7.240 | 7.470 | 6.890 | 6.920 | 6.920 | 428,400 |
| 2026-02-04 | 7.880 | 8.065 | 7.400 | 7.760 | 7.760 | 988,600 |
| 2026-02-03 | 7.260 | 7.510 | 7.170 | 7.460 | 7.460 | 899,000 |
| 2026-02-02 | 6.780 | 6.950 | 6.440 | 6.790 | 6.790 | 792,500 |
| 2026-01-30 | 7.100 | 7.410 | 6.590 | 6.840 | 6.840 | 1,890,600 |
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.