Highlander Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.950 | 8.240 | 7.450 | 7.740 | 7.740 | 1,241,900 |
| 2026-01-28 | 7.580 | 8.100 | 7.400 | 7.890 | 7.890 | 2,019,100 |
| 2026-01-27 | 7.300 | 7.300 | 6.860 | 7.250 | 7.250 | 1,197,158 |
| 2026-01-26 | 7.410 | 8.010 | 7.150 | 7.220 | 7.220 | 1,088,619 |
| 2026-01-23 | 7.200 | 7.450 | 7.080 | 7.170 | 7.170 | 856,100 |
| 2026-01-22 | 6.500 | 7.030 | 6.440 | 7.010 | 7.010 | 1,149,400 |
| 2026-01-21 | 6.500 | 6.840 | 6.245 | 6.430 | 6.430 | 1,543,200 |
| 2026-01-20 | 6.450 | 6.500 | 6.145 | 6.480 | 6.480 | 1,017,200 |
| 2026-01-19 | 6.300 | 6.420 | 6.100 | 6.360 | 6.360 | 784,100 |
| 2026-01-16 | 5.850 | 6.140 | 5.740 | 6.010 | 6.010 | 1,268,500 |
| 2026-01-15 | 6.160 | 6.270 | 5.930 | 5.940 | 5.940 | 617,100 |
| 2026-01-14 | 6.300 | 6.380 | 6.085 | 6.170 | 6.170 | 976,900 |
| 2026-01-13 | 6.360 | 6.370 | 6.050 | 6.250 | 6.250 | 608,000 |
| 2026-01-12 | 5.970 | 6.250 | 5.880 | 6.210 | 6.210 | 778,000 |
| 2026-01-09 | 5.550 | 5.825 | 5.440 | 5.660 | 5.660 | 963,200 |
| 2026-01-08 | 5.490 | 5.510 | 5.330 | 5.490 | 5.490 | 268,900 |
| 2026-01-07 | 5.650 | 5.650 | 5.480 | 5.540 | 5.540 | 338,800 |
| 2026-01-06 | 5.700 | 5.820 | 5.540 | 5.770 | 5.770 | 495,500 |
| 2026-01-05 | 5.730 | 5.830 | 5.490 | 5.600 | 5.600 | 701,200 |
| 2026-01-02 | 5.400 | 5.740 | 5.330 | 5.460 | 5.460 | 565,400 |
| 2025-12-31 | 5.260 | 5.370 | 5.060 | 5.310 | 5.310 | 257,800 |
| 2025-12-30 | 5.400 | 5.500 | 5.250 | 5.290 | 5.290 | 363,200 |
| 2025-12-29 | 5.310 | 5.480 | 5.200 | 5.220 | 5.220 | 577,300 |
| 2025-12-24 | 5.400 | 5.430 | 5.220 | 5.250 | 5.250 | 361,500 |
| 2025-12-23 | 5.440 | 5.540 | 5.280 | 5.330 | 5.330 | 916,500 |
| 2025-12-22 | 4.600 | 5.860 | 4.600 | 5.100 | 5.100 | 2,054,600 |
| 2025-12-19 | 3.800 | 4.640 | 3.800 | 4.470 | 4.470 | 1,166,300 |
| 2025-12-18 | 3.800 | 3.810 | 3.720 | 3.800 | 3.800 | 110,000 |
| 2025-12-17 | 3.850 | 3.860 | 3.710 | 3.750 | 3.750 | 235,100 |
| 2025-12-16 | 4.000 | 4.000 | 3.700 | 3.760 | 3.760 | 168,500 |
| 2025-12-15 | 4.100 | 4.140 | 3.960 | 3.990 | 3.990 | 129,500 |
| 2025-12-12 | 4.310 | 4.390 | 4.030 | 4.050 | 4.050 | 331,100 |
| 2025-12-11 | 4.250 | 4.400 | 4.150 | 4.280 | 4.280 | 252,600 |
| 2025-12-10 | 4.210 | 4.220 | 4.070 | 4.150 | 4.150 | 130,900 |
| 2025-12-09 | 4.150 | 4.230 | 4.080 | 4.200 | 4.200 | 101,647 |
| 2025-12-08 | 4.300 | 4.300 | 4.100 | 4.100 | 4.100 | 96,509 |
| 2025-12-05 | 4.330 | 4.470 | 4.210 | 4.210 | 4.210 | 102,200 |
| 2025-12-04 | 4.480 | 4.480 | 4.250 | 4.320 | 4.320 | 67,400 |
| 2025-12-03 | 4.400 | 4.480 | 4.320 | 4.480 | 4.480 | 189,200 |
| 2025-12-02 | 4.390 | 4.410 | 4.220 | 4.290 | 4.290 | 133,500 |
| 2025-12-01 | 4.270 | 4.620 | 4.270 | 4.400 | 4.400 | 312,100 |
| 2025-11-28 | 3.800 | 4.200 | 3.800 | 4.150 | 4.150 | 164,400 |
| 2025-11-27 | 3.590 | 3.780 | 3.580 | 3.650 | 3.650 | 48,300 |
| 2025-11-26 | 3.650 | 3.780 | 3.500 | 3.580 | 3.580 | 115,700 |
| 2025-11-25 | 3.580 | 3.660 | 3.510 | 3.640 | 3.640 | 29,000 |
| 2025-11-24 | 3.200 | 3.510 | 3.200 | 3.450 | 3.450 | 29,500 |
| 2025-11-21 | 3.130 | 3.360 | 3.120 | 3.210 | 3.210 | 54,500 |
| 2025-11-20 | 3.360 | 3.500 | 3.150 | 3.150 | 3.150 | 66,700 |
| 2025-11-19 | 3.460 | 3.660 | 3.320 | 3.400 | 3.400 | 35,600 |
| 2025-11-18 | 3.330 | 3.520 | 3.330 | 3.430 | 3.430 | 40,500 |
| 2025-11-17 | 3.520 | 3.880 | 3.320 | 3.330 | 3.330 | 84,200 |
| 2025-11-14 | 3.500 | 3.640 | 3.440 | 3.610 | 3.610 | 53,600 |
| 2025-11-13 | 3.920 | 3.920 | 3.590 | 3.590 | 3.590 | 36,300 |
| 2025-11-12 | 3.640 | 4.020 | 3.640 | 3.850 | 3.850 | 88,700 |
| 2025-11-11 | 3.750 | 3.750 | 3.560 | 3.650 | 3.650 | 47,900 |
| 2025-11-10 | 3.500 | 3.840 | 3.500 | 3.720 | 3.720 | 144,100 |
| 2025-11-07 | 3.490 | 3.500 | 3.320 | 3.460 | 3.460 | 74,800 |
| 2025-11-06 | 3.540 | 3.670 | 3.400 | 3.400 | 3.400 | 35,200 |
| 2025-11-05 | 3.450 | 3.630 | 3.440 | 3.520 | 3.520 | 87,600 |
| 2025-11-04 | 3.570 | 3.620 | 3.390 | 3.430 | 3.430 | 61,600 |
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.