Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highlander Silver Corp. (CSE:HSLV)

2.200 +0.010 (+0.46%)
Official Closing Price Updated: 3:50 PM EDT, May 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2025 2.190 2.240 2.180 2.200 74,936 +0.01(+0.46%)
May 09, 2025 2.160 2.200 2.160 2.190 22,290 +0.04(+1.86%)
May 08, 2025 2.190 2.200 2.140 2.150 31,355 -0.03(-1.38%)
May 07, 2025 2.160 2.200 2.100 2.180 45,457 +0.01(+0.46%)
May 06, 2025 2.200 2.200 2.150 2.170 23,622 -0.03(-1.36%)
May 05, 2025 2.160 2.230 2.160 2.200 21,300 +0.05(+2.33%)
May 02, 2025 2.140 2.170 2.100 2.150 33,100 -0.01(-0.46%)
May 01, 2025 2.130 2.160 2.130 2.160 5,835 +0.01(+0.47%)
Apr 30, 2025 2.080 2.180 2.080 2.150 97,540 -0.03(-1.38%)
Apr 29, 2025 2.130 2.180 2.100 2.180 54,694 +0.00(+0.00%)
Apr 28, 2025 2.170 2.190 2.150 2.180 10,500 -0.01(-0.46%)
Apr 25, 2025 2.180 2.190 2.150 2.190 17,175 +0.01(+0.46%)
Apr 24, 2025 2.200 2.200 2.150 2.180 25,550 +0.02(+0.93%)
Apr 23, 2025 2.150 2.200 2.140 2.160 54,000 -0.03(-1.37%)
Apr 22, 2025 2.290 2.290 2.070 2.190 82,071 -0.16(-6.81%)
Apr 21, 2025 2.340 2.380 2.270 2.350 49,800 +0.01(+0.43%)
Apr 17, 2025 2.340 0 -0.04(-1.89%)
Apr 16, 2025 2.360 2.400 2.290 2.385 41,029 +0.08(+3.70%)
Apr 15, 2025 2.300 2.300 2.240 2.300 38,267 -0.01(-0.43%)
Apr 14, 2025 2.190 2.380 2.160 2.310 51,142 +0.17(+7.94%)
Apr 11, 2025 2.000 2.150 1.990 2.140 98,973 +0.14(+7.00%)
Apr 10, 2025 1.900 2.060 1.900 2.000 55,236 +0.04(+2.04%)
Apr 09, 2025 1.900 1.990 1.870 1.960 120,790 +0.09(+4.81%)
Apr 08, 2025 1.950 1.980 1.750 1.870 244,620 -0.03(-1.58%)
Apr 07, 2025 1.890 1.920 1.820 1.900 41,750 +0.00(+0.00%)
Apr 04, 2025 1.850 1.910 1.810 1.900 79,300 -0.02(-1.04%)
Apr 03, 2025 1.800 1.920 1.720 1.920 96,300 +0.02(+1.05%)
Apr 02, 2025 1.920 1.920 1.880 1.900 45,400 +0.00(+0.00%)
Apr 01, 2025 1.930 1.950 1.850 1.900 92,966 -0.06(-3.06%)
Mar 31, 2025 1.910 1.980 1.880 1.960 123,551 +0.03(+1.55%)
Mar 28, 2025 1.930 1.990 1.900 1.930 201,952 +0.01(+0.52%)
Mar 27, 2025 1.860 1.920 1.860 1.920 24,400 +0.08(+4.35%)
Mar 26, 2025 1.890 1.890 1.810 1.840 26,951 -0.04(-2.13%)
Mar 25, 2025 1.920 1.920 1.850 1.880 36,700 -0.03(-1.57%)
Mar 24, 2025 1.920 1.920 1.910 1.910 21,041 -0.01(-0.52%)
Mar 21, 2025 1.900 1.920 1.880 1.920 167,582 +0.02(+1.05%)
Mar 20, 2025 1.900 1.900 1.890 1.900 50,619 +0.00(+0.00%)
Mar 19, 2025 1.920 1.940 1.860 1.900 106,200 -0.03(-1.55%)
Mar 18, 2025 1.930 1.950 1.910 1.930 37,200 +0.02(+1.05%)
Mar 17, 2025 1.790 1.910 1.720 1.910 137,003 +0.13(+7.30%)
Mar 14, 2025 1.780 1.780 1.720 1.780 166,400 +0.00(+0.00%)
Mar 13, 2025 1.780 1.800 1.750 1.780 74,300 +0.01(+0.56%)
Mar 12, 2025 1.820 1.830 1.750 1.770 9,050 -0.06(-3.28%)
Mar 11, 2025 1.650 1.830 1.650 1.830 38,791 +0.11(+6.40%)
Mar 10, 2025 1.780 1.780 1.620 1.720 11,990 -0.06(-3.37%)
Mar 07, 2025 1.790 1.790 1.730 1.780 19,400 -0.02(-1.11%)
Mar 06, 2025 1.740 1.820 1.740 1.800 76,179 +0.00(+0.00%)
Mar 05, 2025 1.790 1.830 1.750 1.800 47,650 -0.01(-0.55%)
Mar 04, 2025 1.780 1.820 1.610 1.810 160,169 +0.03(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.