Highlander Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.850 | 3.850 | 3.610 | 3.650 | 3.650 | 52,000 |
| 2025-10-31 | 3.930 | 3.940 | 3.810 | 3.820 | 3.820 | 112,600 |
| 2025-10-30 | 3.860 | 3.940 | 3.800 | 3.880 | 3.880 | 88,800 |
| 2025-10-29 | 3.810 | 3.900 | 3.750 | 3.800 | 3.800 | 329,900 |
| 2025-10-28 | 3.420 | 3.830 | 3.330 | 3.750 | 3.750 | 380,700 |
| 2025-10-27 | 3.340 | 3.460 | 3.270 | 3.450 | 3.450 | 219,300 |
| 2025-10-24 | 3.520 | 3.620 | 3.360 | 3.380 | 3.380 | 67,700 |
| 2025-10-23 | 3.600 | 3.660 | 3.460 | 3.520 | 3.520 | 50,900 |
| 2025-10-22 | 3.470 | 3.680 | 3.365 | 3.570 | 3.570 | 223,800 |
| 2025-10-21 | 3.750 | 3.760 | 3.430 | 3.470 | 3.470 | 304,500 |
| 2025-10-20 | 4.000 | 4.170 | 3.775 | 3.800 | 3.800 | 104,300 |
| 2025-10-17 | 4.300 | 4.300 | 3.840 | 3.940 | 3.940 | 196,700 |
| 2025-10-16 | 4.330 | 4.460 | 4.200 | 4.320 | 4.320 | 175,900 |
| 2025-10-15 | 3.930 | 4.330 | 3.930 | 4.330 | 4.330 | 194,600 |
| 2025-10-14 | 3.960 | 4.140 | 3.880 | 3.930 | 3.930 | 262,900 |
| 2025-10-10 | 3.990 | 4.160 | 3.930 | 3.940 | 3.940 | 74,900 |
| 2025-10-09 | 4.110 | 4.240 | 3.930 | 3.960 | 3.960 | 94,600 |
| 2025-10-08 | 4.150 | 4.180 | 4.010 | 4.100 | 4.100 | 276,400 |
| 2025-10-07 | 4.190 | 4.240 | 3.960 | 4.050 | 4.050 | 155,000 |
| 2025-10-06 | 4.450 | 4.510 | 4.150 | 4.220 | 4.220 | 314,400 |
| 2025-10-03 | 4.210 | 4.390 | 4.200 | 4.220 | 4.220 | 193,100 |
| 2025-10-02 | 4.280 | 4.460 | 4.070 | 4.160 | 4.160 | 91,400 |
| 2025-10-01 | 4.340 | 4.500 | 4.250 | 4.300 | 4.300 | 122,500 |
| 2025-09-30 | 4.200 | 4.330 | 4.060 | 4.290 | 4.290 | 255,900 |
| 2025-09-29 | 3.890 | 4.330 | 3.800 | 4.250 | 4.250 | 451,100 |
| 2025-09-26 | 3.770 | 3.980 | 3.770 | 3.800 | 3.800 | 616,000 |
| 2025-09-25 | 3.750 | 3.770 | 3.690 | 3.770 | 3.770 | 250,500 |
| 2025-09-24 | 3.770 | 3.780 | 3.700 | 3.750 | 3.750 | 548,000 |
| 2025-09-23 | 3.800 | 3.900 | 3.670 | 3.700 | 3.700 | 1,418,200 |
| 2025-09-22 | 4.070 | 4.140 | 3.920 | 3.950 | 3.950 | 197,700 |
| 2025-09-19 | 3.920 | 3.990 | 3.800 | 3.930 | 3.930 | 116,800 |
| 2025-09-18 | 4.130 | 4.130 | 3.785 | 3.850 | 3.850 | 159,200 |
| 2025-09-17 | 4.160 | 4.300 | 4.080 | 4.140 | 4.140 | 265,000 |
| 2025-09-16 | 4.100 | 4.200 | 3.950 | 4.160 | 4.160 | 300,000 |
| 2025-09-15 | 4.040 | 4.040 | 3.900 | 3.990 | 3.990 | 99,100 |
| 2025-09-12 | 4.200 | 4.200 | 4.000 | 4.030 | 4.030 | 184,300 |
| 2025-09-11 | 4.200 | 4.200 | 4.100 | 4.140 | 4.140 | 134,100 |
| 2025-09-10 | 4.160 | 4.220 | 4.080 | 4.150 | 4.150 | 141,300 |
| 2025-09-09 | 4.430 | 4.430 | 4.100 | 4.150 | 4.150 | 223,000 |
| 2025-09-08 | 4.270 | 4.460 | 4.150 | 4.310 | 4.310 | 204,500 |
| 2025-09-05 | 4.090 | 4.270 | 4.050 | 4.250 | 4.250 | 155,000 |
| 2025-09-04 | 4.150 | 4.150 | 3.960 | 4.000 | 4.000 | 139,600 |
| 2025-09-03 | 3.810 | 4.140 | 3.810 | 4.100 | 4.100 | 366,400 |
| 2025-09-02 | 3.860 | 3.860 | 3.780 | 3.810 | 3.810 | 99,700 |
| 2025-08-29 | 3.760 | 3.810 | 3.600 | 3.790 | 3.790 | 140,400 |
| 2025-08-28 | 3.900 | 3.900 | 3.730 | 3.730 | 3.730 | 61,100 |
| 2025-08-27 | 3.930 | 3.940 | 3.840 | 3.900 | 3.900 | 33,600 |
| 2025-08-26 | 3.950 | 3.950 | 3.800 | 3.920 | 3.920 | 256,900 |
| 2025-08-25 | 3.850 | 3.970 | 3.830 | 3.920 | 3.920 | 222,300 |
| 2025-08-22 | 3.730 | 3.850 | 3.710 | 3.850 | 3.850 | 83,200 |
| 2025-08-21 | 3.750 | 3.750 | 3.690 | 3.730 | 3.730 | 81,600 |
| 2025-08-20 | 3.740 | 3.740 | 3.620 | 3.680 | 3.680 | 133,100 |
| 2025-08-19 | 3.750 | 3.760 | 3.680 | 3.695 | 3.695 | 57,400 |
| 2025-08-18 | 3.720 | 3.750 | 3.680 | 3.740 | 3.740 | 46,900 |
| 2025-08-15 | 3.620 | 3.750 | 3.560 | 3.680 | 3.680 | 46,000 |
| 2025-08-14 | 3.690 | 3.710 | 3.550 | 3.620 | 3.620 | 143,400 |
| 2025-08-13 | 3.610 | 3.990 | 3.610 | 3.650 | 3.650 | 1,051,200 |
| 2025-08-12 | 3.690 | 3.700 | 3.550 | 3.580 | 3.580 | 98,100 |
| 2025-08-11 | 3.700 | 3.700 | 3.440 | 3.640 | 3.640 | 91,700 |
| 2025-08-08 | 3.490 | 3.630 | 3.380 | 3.600 | 3.600 | 105,700 |
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.