Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Highlander Silver Corp. (9LM.F)

Compare
1.1600
+0.0500
+(4.50%)
As of 10:05:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20251.09001.16001.09001.16001.16001,000
Mar 14, 20251.11001.11001.11001.11001.1100-
Mar 13, 20251.10001.10001.10001.10001.1000-
Mar 12, 20251.13001.13001.13001.13001.1300-
Mar 11, 20251.04001.04001.04001.04001.0400-
Mar 10, 20251.11001.11001.11001.11001.1100-
Mar 7, 20251.15001.15001.15001.15001.1500-
Mar 6, 20251.15001.15001.15001.15001.1500-
Mar 5, 20251.17001.17001.17001.17001.1700-
Mar 4, 20251.16001.24001.16001.24001.24001,740
Mar 3, 20251.24001.24001.24001.24001.2400-
Feb 28, 20251.18001.18001.18001.18001.1800-
Feb 27, 20251.18001.18001.18001.18001.1800-
Feb 26, 20251.21001.21001.19001.19001.1900-
Feb 25, 20251.20001.20001.20001.20001.2000-
Feb 24, 20251.22001.22001.22001.22001.2200-
Feb 21, 20251.21001.25001.21001.25001.25001,600
Feb 20, 20251.13001.13001.09001.09001.09005,000
Feb 19, 20251.06001.06001.02001.04001.040012,000
Feb 18, 20251.04001.04001.04001.04001.0400-
Feb 17, 20251.03001.03001.03001.03001.0300-
Feb 14, 20250.98001.05000.98001.05001.05001,175
Feb 13, 20250.92000.92000.92000.92000.9200-
Feb 12, 20250.86000.86000.86000.86000.8600-
Feb 11, 20250.82000.82000.82000.82000.8200-
Feb 10, 20250.86000.86000.86000.86000.86001,500
Feb 7, 20250.86000.86000.86000.86000.8600-
Feb 6, 20250.88500.88500.88500.88500.8850-
Feb 5, 20250.90000.90000.90000.90000.9000-
Feb 4, 20250.86000.86000.86000.86000.8600-
Feb 3, 20250.90500.90500.90500.90500.9050-
Jan 31, 20250.89000.93000.89000.93000.9300500
Jan 30, 20250.80000.80000.80000.80000.8000-
Jan 29, 20250.80000.80000.80000.80000.8000-
Jan 28, 20250.79500.79500.79500.79500.7950-
Jan 27, 20250.86000.86000.86000.86000.8600-
Jan 24, 20250.86000.89000.86000.89000.89001,050
Jan 23, 20250.86000.86000.86000.86000.8600-
Jan 22, 20250.86000.86000.86000.86000.8600-
Jan 21, 20250.90000.90000.90000.90000.9000-
Jan 20, 20250.79000.79000.79000.79000.7900-
Jan 17, 20250.73000.73000.73000.73000.7300-
Jan 16, 20250.71000.71000.71000.71000.7100-
Jan 15, 20250.70500.70500.70500.70500.7050-
Jan 14, 20250.75000.75000.75000.75000.7500-
Jan 13, 20250.73500.73500.73000.73000.7300-
Jan 10, 20250.75000.75000.75000.75000.7500-
Jan 9, 20250.72500.72500.72500.72500.7250-
Jan 8, 20250.69000.69000.69000.69000.6900-
Jan 7, 20250.68000.72500.68000.72500.7250150
Jan 6, 20250.69000.69000.69000.69000.6900-
Jan 3, 20250.65500.65500.65500.65500.6550-
Jan 2, 20250.67500.67500.67500.67500.6750-
Dec 30, 20240.61500.61500.61500.61500.6150-
Dec 27, 20240.64500.64500.62500.62500.6250-
Dec 23, 20240.65500.65500.65500.65500.6550-
Dec 20, 20240.65500.65500.63000.63000.6300-
Dec 19, 20240.64500.69000.64500.65500.6550132
Dec 18, 20240.64500.64500.64500.64500.6450-
Dec 17, 20240.67500.67500.67500.67500.6750-
Dec 16, 20240.68000.68000.68000.68000.6800-
Dec 13, 20240.70000.70000.70000.70000.7000-
Dec 12, 20240.67500.67500.67500.67500.6750-
Dec 11, 20240.66500.66500.66500.66500.6650-
Dec 10, 20240.64000.64000.61000.61000.6100-
Dec 9, 20240.65000.65000.65000.65000.6500-
Dec 6, 20240.63500.63500.63500.63500.6350-
Dec 5, 20240.65000.65000.65000.65000.6500-
Dec 4, 20240.65000.65000.65000.65000.6500-
Dec 3, 20240.66000.66000.66000.66000.6600-
Dec 2, 20240.68500.68500.68500.68500.6850-
Nov 29, 20240.65500.65500.65500.65500.6550-
Nov 28, 20240.64500.64500.60000.60000.6000-
Nov 27, 20240.68000.68000.68000.68000.6800-
Nov 26, 20240.67000.67000.67000.67000.6700-
Nov 25, 20240.70000.70000.70000.70000.7000-
Nov 22, 20240.67500.67500.67500.67500.6750-
Nov 21, 20240.67500.67500.66500.66500.66503,038
Nov 20, 20240.69000.69000.69000.69000.69002,000
Nov 19, 20240.71500.71500.69000.69000.6900-
Nov 18, 20240.69000.69000.69000.69000.6900-
Nov 15, 20240.69500.69500.65500.69000.6900-
Nov 14, 20240.65500.65500.65500.65500.6550-
Nov 13, 20240.72500.72500.69500.69500.69503,000
Nov 12, 20240.68000.68000.68000.68000.6800-
Nov 11, 20240.70500.70500.70500.70500.7050-
Nov 8, 20240.71000.71000.70000.70000.7000150
Nov 7, 20240.71000.71000.71000.71000.7100-
Nov 6, 20240.75000.75000.75000.75000.7500-
Nov 5, 20240.75000.75000.75000.75000.7500-
Nov 4, 20240.75500.75500.75500.75500.7550-
Nov 1, 20240.60000.60000.60000.60000.6000-
Oct 31, 20240.59500.60000.56500.60000.6000-
Oct 30, 20240.54000.59000.54000.59000.5900-
Oct 29, 20240.56000.56000.54500.54500.54505,000
Oct 28, 20240.55000.57000.55000.55000.55004,000
Oct 25, 20240.56000.56000.56000.56000.5600-
Oct 24, 20240.62000.62000.58000.58000.58002,000
Oct 23, 20240.65000.65000.61000.61000.61003,000
Oct 22, 20240.51500.76500.51500.76500.76504,500
Oct 21, 20240.47400.47400.47400.47400.4740-
Oct 18, 20240.44200.56000.44200.56000.5600250
Oct 17, 20240.44200.44200.44200.44200.4420-
Oct 16, 20240.42000.42000.42000.42000.4200-
Oct 15, 20240.42000.42000.42000.42000.4200-
Oct 14, 20240.41800.41800.41800.41800.4180-
Oct 11, 20240.40600.40600.40600.40600.4060-
Oct 10, 20240.46000.46000.46000.46000.4600-
Oct 9, 20240.48800.48800.48800.48800.4880-
Oct 8, 20240.48000.48000.48000.48000.4800-
Oct 7, 20240.52500.52500.52500.52500.5250-
Oct 4, 20240.48800.48800.48800.48800.4880-
Oct 3, 20240.48400.48400.48400.48400.4840-
Oct 2, 20240.48200.48200.48200.48200.4820-
Oct 1, 20240.50500.50500.50500.50500.5050-
Sep 30, 20240.50500.50500.50000.50000.5000-
Sep 27, 20240.50500.50500.50500.50500.5050-
Sep 26, 20240.47200.47200.47200.47200.4720-
Sep 25, 20240.53000.53000.50500.50500.5050-
Sep 24, 20240.44600.44600.44600.44600.4460-
Sep 23, 20240.45000.45000.45000.45000.4500-
Sep 20, 20240.47600.47600.47600.47600.4760-
Sep 19, 20240.45600.45600.45600.45600.4560-
Sep 18, 20240.47600.47600.47600.47600.4760-
Sep 17, 20240.47600.47600.47600.47600.4760-
Sep 16, 20240.47800.47800.45400.45400.4540-
Sep 13, 20240.39800.48800.39800.48800.4880750
Sep 12, 20240.42200.42200.42200.42200.4220-
Sep 11, 20240.38000.38000.38000.38000.3800-
Sep 10, 20240.40800.40800.40800.40800.4080-
Sep 9, 20240.40600.40600.40600.40600.4060-
Sep 6, 20240.40600.40600.40600.40600.4060-
Sep 5, 20240.40800.40800.40800.40800.4080-
Sep 4, 20240.42000.42000.42000.42000.4200-
Sep 3, 20240.41400.41400.41400.41400.4140-
Sep 2, 20240.41600.41600.41600.41600.4160-
Aug 30, 20240.41600.41600.41600.41600.4160-
Aug 29, 20240.41400.41400.41400.41400.4140-
Aug 28, 20240.43400.43400.43400.43400.4340-
Aug 27, 20240.43200.43200.43000.43000.4300-
Aug 26, 20240.43000.43000.43000.43000.4300-
Aug 23, 20240.44200.44200.44200.44200.4420-
Aug 22, 20240.43000.43000.43000.43000.4300-
Aug 21, 20240.44200.44200.44200.44200.4420-
Aug 20, 20240.44400.44400.44400.44400.4440-
Aug 19, 20240.44400.44400.44400.44400.4440-
Aug 16, 20240.46400.46400.46400.46400.4640-
Aug 15, 20240.38400.38400.38400.38400.3840-
Aug 14, 20240.37800.37800.37800.37800.3780-
Aug 13, 20240.38600.38600.38600.38600.3860-
Aug 12, 20240.38600.38600.38600.38600.3860-
Aug 9, 20240.39400.39400.39400.39400.3940-
Aug 8, 20240.36600.36600.36600.36600.3660-
Aug 7, 20240.40600.40600.40600.40600.4060-
Aug 6, 20240.43000.43000.43000.43000.4300-
Aug 5, 20240.42800.42800.42800.42800.4280-
Aug 2, 20240.42000.42000.42000.42000.4200-
Aug 1, 20240.42200.42200.42200.42200.4220-
Jul 31, 20240.44800.44800.44800.44800.4480-
Jul 30, 20240.44000.44000.44000.44000.4400-
Jul 29, 20240.44600.44600.44600.44600.4460-
Jul 26, 20240.48000.48000.48000.48000.4800-
Jul 25, 20240.48000.48000.48000.48000.4800-
Jul 24, 20240.46800.46800.46800.46800.4680-
Jul 23, 20240.44800.44800.44800.44800.4480-
Jul 22, 20240.46800.46800.46800.46800.4680-
Jul 19, 20240.47000.47800.47000.47800.4780-
Jul 18, 20240.51000.51000.49400.49400.4940-
Jul 17, 20240.51500.51500.51500.51500.5150-
Jul 16, 20240.51500.51500.51500.51500.5150-
Jul 15, 20240.54500.54500.54500.54500.5450-
Jul 12, 20240.50500.50500.50500.50500.5050-
Jul 11, 20240.52000.52000.52000.52000.5200-
Jul 10, 20240.52500.52500.52500.52500.5250-
Jul 9, 20240.55500.55500.55500.55500.5550-
Jul 8, 20240.55500.55500.50500.50500.5050-
Jul 5, 20240.55500.55500.53500.53500.5350-
Jul 4, 20240.56000.56000.56000.56000.5600-
Jul 3, 20240.56000.56000.56000.56000.5600-
Jul 2, 20240.56000.56000.56000.56000.5600-
Jul 1, 20240.55000.55000.55000.55000.5500-
Jun 28, 20240.58500.58500.58500.58500.5850-
Jun 27, 20240.59000.59000.59000.59000.5900-
Jun 26, 20240.54000.54000.54000.54000.5400-
Jun 25, 20240.58000.58000.58000.58000.5800-
Jun 24, 20240.55500.55500.55500.55500.5550-
Jun 21, 20240.57500.57500.56500.56500.5650-
Jun 20, 20240.59000.59000.59000.59000.5900-
Jun 19, 20240.59000.59000.59000.59000.5900-
Jun 18, 20240.59000.62000.59000.62000.62001,000
Jun 17, 20240.59000.59000.59000.59000.5900-
Jun 14, 20240.59000.59000.59000.59000.5900-
Jun 13, 20240.47200.47200.47200.47200.4720-
Jun 12, 20240.56000.56000.56000.56000.5600-
Jun 11, 20240.56000.56000.56000.56000.5600-
Jun 10, 20240.60000.60000.60000.60000.6000-
Jun 7, 20240.60000.60000.60000.60000.6000-
Jun 6, 20240.55000.59000.55000.59000.5900168
Jun 5, 20240.54000.54000.54000.54000.5400-
Jun 4, 20240.55000.55000.55000.55000.5500-
Jun 3, 20240.57500.57500.57500.57500.5750-
May 31, 20240.54000.54000.54000.54000.5400-
May 30, 20240.59000.59000.55000.55000.55005,000
May 29, 20240.56500.56500.56500.56500.5650-
May 28, 20240.59500.59500.59500.59500.5950-
May 27, 20240.58500.58500.57500.57500.57503,800
May 24, 20240.61500.62500.61500.62500.62502,000
May 23, 20240.60000.60000.60000.60000.6000-
May 22, 20240.63500.63500.63500.63500.6350-
May 21, 20240.62000.62000.62000.62000.6200-
May 20, 20240.62000.62000.62000.62000.6200-
May 17, 20240.50500.55000.50500.55000.55004,000
May 16, 20240.51000.51000.51000.51000.5100-
May 15, 20240.54000.54000.54000.54000.5400-
May 14, 20240.51000.51000.51000.51000.5100-
May 13, 20240.50000.51500.50000.51500.51503,800
May 10, 20240.50000.52500.50000.52500.52501,452
May 9, 20240.51000.51000.51000.51000.5100-
May 8, 20240.50000.50000.50000.50000.5000-
May 7, 20240.50000.50000.50000.50000.5000-
May 6, 20240.48200.48200.48200.48200.4820-
May 3, 20240.47400.49000.47400.49000.49001,040
May 2, 20240.43200.44600.43200.44600.4460-
Apr 30, 20240.33400.47200.33400.47200.4720400
Apr 29, 20240.32800.32800.32800.32800.3280-
Apr 26, 20240.33400.33400.33400.33400.3340-
Apr 25, 20240.33400.33400.33400.33400.3340-
Apr 24, 20240.32200.32400.32200.32400.3240-
Apr 23, 20240.33600.33600.33600.33600.3360-
Apr 22, 20240.34800.34800.34800.34800.3480-
Apr 19, 20240.33400.33400.33400.33400.3340-
Apr 18, 20240.34800.34800.34800.34800.3480-
Apr 17, 20240.34800.34800.34800.34800.3480-
Apr 16, 20240.32800.32800.32800.32800.3280-
Apr 15, 20240.34800.36000.34800.36000.360010,000
Apr 12, 20240.33000.33000.31400.31400.3140300
Apr 11, 20240.32800.32800.32800.32800.3280-
Apr 10, 20240.32600.32600.32600.32600.3260-
Apr 9, 20240.33200.33200.29800.29800.2980-
Apr 8, 20240.33200.33200.30000.30000.3000-
Apr 5, 20240.33400.33400.33400.33400.3340-
Apr 4, 20240.30800.30800.30800.30800.3080-
Apr 3, 20240.30800.30800.30800.30800.3080-
Apr 2, 20240.30800.30800.30800.30800.3080-
Mar 28, 20240.28600.29000.28600.28800.2880-
Mar 27, 20240.28200.28600.28200.28600.2860-
Mar 26, 20240.28400.28400.28400.28400.2840-
Mar 25, 20240.29200.29800.29200.29800.2980500
Mar 22, 20240.32400.32400.32400.32400.3240-
Mar 21, 20240.31000.31000.31000.31000.3100-
Mar 20, 20240.31800.31800.31800.31800.3180-
Mar 19, 20240.31800.32000.31800.32000.3200-
Mar 18, 20240.30600.30600.30600.30600.3060-

Related Tickers

DVQ1.F Dolly Varden Silver Corporation
0.7010
-8.60%
 
DV.V Dolly Varden Silver Corporation
1.1300
-1.74%
 
SVM.TO Silvercorp Metals Inc.
6.01
+2.21%
 
DSV.TO Discovery Silver Corp.
2.0200
-1.94%
 
EXK Endeavour Silver Corp.
4.6950
-0.53%
 
AG First Majestic Silver Corp.
7.04
+5.31%