Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Canadian Sec - Delayed Quote CAD

Highlander Silver Corp. (HSLV.CN)

Compare
1.7800
0.0000
(0.00%)
At close: March 14 at 3:59:55 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.78001.78001.72001.78001.7800166,400
Mar 13, 20251.78001.80001.75001.78001.780074,300
Mar 12, 20251.82001.83001.75001.77001.77009,050
Mar 11, 20251.65001.83001.65001.83001.830038,791
Mar 10, 20251.78001.78001.62001.72001.720011,990
Mar 7, 20251.79001.79001.73001.78001.780019,400
Mar 6, 20251.76001.82001.74001.80001.800076,179
Mar 5, 20251.81001.83001.75001.80001.800047,650
Mar 4, 20251.78001.82001.61001.81001.8100160,169
Mar 3, 20251.87001.87001.78001.78001.78006,600
Feb 28, 20251.75001.89001.70001.89001.890049,200
Feb 27, 20251.89001.89001.79001.80001.80005,200
Feb 26, 20251.85001.85001.80001.80001.800029,800
Feb 25, 20251.81001.85001.78001.84001.840040,320
Feb 24, 20251.83001.83001.80001.81001.810024,340
Feb 21, 20251.85001.85001.78001.84001.840093,850
Feb 20, 20251.65001.82001.65001.82001.8200118,692
Feb 19, 20251.60001.70001.54001.70001.7000104,045
Feb 18, 20251.68001.73001.47001.60001.600077,755
Feb 14, 20251.49001.62001.46001.56001.560073,347
Feb 13, 20251.39001.48001.39001.48001.480059,000
Feb 12, 20251.31001.40001.29001.40001.400021,700
Feb 11, 20251.24001.30001.24001.30001.300022,100
Feb 10, 20251.30001.30001.24001.24001.240061,650
Feb 7, 20251.33001.33001.30001.30001.30004,400
Feb 6, 20251.35001.35001.30001.30001.30009,300
Feb 5, 20251.37001.37001.35001.35001.350013,200
Feb 4, 20251.35001.37001.35001.37001.370020,122
Feb 3, 20251.35001.37001.31001.31001.31005,100
Jan 31, 20251.37001.40001.37001.39001.390013,900
Jan 30, 20251.25001.40001.25001.37001.370048,317
Jan 29, 20251.26001.26001.21001.23001.230037,500
Jan 28, 20251.22001.25001.17001.23001.230079,717
Jan 27, 20251.28001.28001.15001.22001.220076,000
Jan 24, 20251.32001.35001.32001.32001.32009,690
Jan 23, 20251.37001.37001.32001.32001.32005,300
Jan 22, 20251.35001.38001.32001.32001.320012,600
Jan 21, 20251.40001.40001.29001.31001.310028,100
Jan 20, 20251.24001.40001.20001.38001.380054,450
Jan 17, 20251.11001.28001.11001.20001.2000154,685
Jan 16, 20251.08001.11001.08001.11001.110032,000
Jan 15, 20251.05001.08001.05001.08001.08007,500
Jan 14, 20251.11001.11001.00001.07001.070034,980
Jan 13, 20251.08001.13001.07001.13001.130024,800
Jan 10, 20251.13001.13001.11001.11001.11001,800
Jan 9, 20251.10001.14001.10001.14001.14003,201
Jan 8, 20251.10001.12001.10001.10001.100030,117
Jan 7, 20251.07001.16001.05001.05001.050095,701
Jan 6, 20251.04001.04001.04001.04001.0400800
Jan 3, 20251.05001.05001.05001.05001.0500700
Jan 2, 20251.00001.00001.00001.00001.00001,010
Dec 31, 20241.00001.04001.00001.04001.04005,000
Dec 30, 20240.99001.00000.99001.00001.00003,500
Dec 27, 20240.95001.00000.95000.95000.95009,900
Dec 24, 20241.00001.00001.00001.00001.00008,500
Dec 23, 20240.95000.98000.94000.98000.980010,200
Dec 20, 20241.01001.02001.01001.01001.01008,600
Dec 19, 20241.00001.01001.00001.01001.010026,901
Dec 18, 20241.01001.01001.00001.00001.000016,000
Dec 17, 20241.00001.06001.00001.00001.000059,004
Dec 16, 20241.00001.04001.00001.04001.0400800
Dec 13, 20241.04001.05001.03001.05001.05008,102
Dec 12, 20240.99001.07000.94001.07001.070016,169
Dec 11, 20240.99001.03000.99001.03001.03008,200
Dec 10, 20240.93001.02000.93001.02001.020013,300
Dec 9, 20240.99000.99000.99000.99000.990016,323
Dec 6, 20240.97001.01000.97001.00001.000023,000
Dec 5, 20240.97000.97000.97000.97000.97001,500
Dec 4, 20241.00001.02000.98000.99000.990030,000
Dec 3, 20241.05001.09000.99000.99000.99008,803
Dec 2, 20241.00001.00001.00001.00001.00002,250
Nov 29, 20241.03001.10001.03001.04001.040025,600
Nov 28, 20241.00001.00001.00001.00001.0000700
Nov 27, 20241.01001.02000.98000.98000.98003,200
Nov 26, 20241.01001.03001.00001.03001.03004,430
Nov 25, 20241.06001.06000.99001.02001.020071,900
Nov 22, 20241.04001.05001.02001.05001.05003,538
Nov 21, 20240.98001.02000.88001.02001.0200313,300
Nov 20, 20241.01001.02000.97001.02001.020027,400
Nov 19, 20241.07001.08001.01001.04001.040018,229
Nov 18, 20241.00001.09001.00001.09001.090014,824
Nov 15, 20241.09001.09001.00001.00001.00003,592
Nov 14, 20241.01001.10001.01001.06001.060014,600
Nov 13, 20241.02001.02000.98001.00001.000056,500
Nov 12, 20241.03001.10001.00001.10001.100019,042
Nov 11, 20241.05001.05001.00001.04001.040094,410
Nov 8, 20241.09001.09001.05001.08001.08003,900
Nov 7, 20241.11001.12001.06001.09001.090036,880
Nov 6, 20241.08001.11001.08001.09001.090031,304
Nov 5, 20241.15001.15001.15001.15001.1500100
Nov 4, 20241.17001.17001.06001.16001.160032,431
Nov 1, 20240.95001.17000.94001.17001.1700351,170
Oct 31, 20240.92000.93000.92000.93000.930011,000
Oct 30, 20240.85000.90000.84000.90000.900036,900
Oct 29, 20240.82000.85000.82000.85000.850044,080
Oct 28, 20240.84000.87000.83000.85000.8500125,088
Oct 25, 20240.84000.87000.78000.87000.8700438,575
Oct 24, 20240.90000.90000.84000.87000.8700179,870
Oct 23, 20241.00001.00000.91000.95000.950045,502
Oct 22, 20240.80001.15000.80001.00001.0000246,490
Oct 21, 20240.74000.80000.72000.80000.800037,500
Oct 18, 20240.71000.79000.69000.74000.740076,905
Oct 16, 20240.66000.69000.66000.69000.69008,500
Oct 15, 20240.66000.67000.66000.66000.66003,760
Oct 11, 20240.67000.67000.66000.66000.660013,466
Oct 10, 20240.71000.71000.60000.64000.6400203,039
Oct 9, 20240.72000.72000.72000.72000.72001,500
Oct 8, 20240.73000.76000.73000.76000.760012,100
Oct 7, 20240.79000.79000.74000.75000.750024,244
Oct 4, 20240.77000.81000.76000.81000.810032,500
Oct 3, 20240.76000.76000.76000.76000.76001,000
Oct 1, 20240.77000.77000.75000.75000.750057,502
Sep 26, 20240.79000.79000.79000.79000.79002,300
Sep 25, 20240.80000.83000.74000.74000.7400129,000
Sep 24, 20240.71000.83000.70000.83000.830094,166
Sep 23, 20240.71000.71000.70000.70000.700021,500
Sep 20, 20240.71000.71000.71000.71000.71005,000
Sep 19, 20240.70000.75000.70000.75000.750021,700
Sep 18, 20240.72000.72000.72000.72000.7200525
Sep 16, 20240.74000.75000.74000.75000.750014,500
Sep 13, 20240.68000.75000.67000.75000.750042,000
Sep 12, 20240.63000.68000.63000.63000.630025,000
Sep 11, 20240.62000.66000.62000.66000.66005,500
Sep 10, 20240.61000.63000.58000.60000.600024,098
Sep 4, 20240.61000.64000.61000.64000.64005,000
Sep 3, 20240.65000.68000.58000.66000.660077,600
Aug 28, 20240.67000.67000.64000.65000.650080,029
Aug 23, 20240.67000.68000.65000.68000.680015,000
Aug 22, 20240.66000.71000.66000.70000.70002,000
Aug 21, 20240.70000.70000.62000.68000.68008,500
Aug 20, 20240.72000.72000.70000.70000.70005,000
Aug 16, 20240.75000.78000.70000.70000.700067,500
Aug 15, 20240.65000.77000.65000.73000.730052,500
Aug 14, 20240.60000.62000.60000.61000.610017,500
Aug 13, 20240.60000.60000.60000.60000.60001,000
Aug 12, 20240.60000.61000.60000.61000.610057,500
Aug 9, 20240.60000.62000.60000.61000.610017,500
Aug 8, 20240.58000.62000.58000.62000.62005,000
Aug 7, 20240.66000.66000.51000.58000.580026,570
Aug 6, 20240.68000.68000.64000.64000.64007,400
Aug 2, 20240.68000.68000.68000.68000.68002,000
Aug 1, 20240.66000.66000.66000.66000.66001,000
Jul 31, 20240.70000.70000.66000.66000.66009,200
Jul 30, 20240.68000.70000.68000.70000.700068,500
Jul 29, 20240.67000.70000.67000.69000.69007,000
Jul 26, 20240.70000.70000.70000.70000.70007,500
Jul 24, 20240.74000.75000.74000.75000.750015,000
Jul 23, 20240.73000.73000.73000.73000.73006,000
Jul 22, 20240.73000.73000.70000.70000.700048,249
Jul 19, 20240.75000.75000.73000.73000.73008,000
Jul 18, 20240.78000.78000.73000.73000.730025,900
Jul 17, 20240.80000.80000.79000.79000.79005,400
Jul 16, 20240.80000.80000.80000.80000.800013,177
Jul 15, 20240.81000.81000.80000.80000.80007,000
Jul 12, 20240.81000.84000.76000.84000.840028,500
Jul 11, 20240.81000.81000.78000.78000.78005,000
Jul 10, 20240.81000.81000.80000.80000.80001,000
Jul 9, 20240.85000.85000.80000.80000.800033,500
Jul 8, 20240.85000.85000.85000.85000.850010,000
Jul 5, 20240.85000.85000.85000.85000.850017,500
Jul 3, 20240.85000.85000.85000.85000.85001,500
Jul 2, 20240.86000.89000.85000.85000.850011,000
Jun 28, 20240.84000.84000.84000.84000.84001,520
Jun 26, 20240.86000.92000.86000.89000.890024,100
Jun 25, 20240.84000.85000.79000.82000.820049,500
Jun 24, 20240.87000.88000.87000.88000.88002,000
Jun 21, 20240.87000.87000.84000.84000.84008,000
Jun 20, 20240.90000.90000.87000.87000.870037,350
Jun 19, 20240.90000.90000.90000.90000.900011,002
Jun 18, 20240.89000.90000.86000.90000.900025,800
Jun 13, 20240.80000.90000.80000.90000.900044,600
Jun 12, 20240.86000.86000.73000.73000.730065,500
Jun 10, 20240.90000.90000.86000.86000.86009,000
Jun 6, 20240.89000.92000.89000.92000.920089,000
Jun 5, 20240.85000.85000.85000.85000.85001,050
Jun 4, 20240.82000.83000.80000.83000.830053,488
Jun 3, 20240.83000.85000.83000.85000.85002,750
May 31, 20240.84000.88000.83000.88000.88006,635
May 30, 20240.84000.85000.80000.83000.830026,500
May 29, 20240.90000.90000.89000.90000.900023,000
May 28, 20240.92000.92000.85000.87000.870040,200
May 27, 20240.90000.91000.90000.91000.91009,250
May 24, 20240.90000.90000.90000.90000.90003,000
May 23, 20240.92000.94000.92000.92000.9200105,949
May 22, 20240.95000.95000.90000.90000.900045,508
May 21, 20240.95000.96000.90000.95000.9500103,500
May 17, 20240.78000.99000.78000.93000.9300201,920
May 16, 20240.78000.79000.76000.76000.760021,500
May 15, 20240.79000.79000.72000.77000.770061,201
May 14, 20240.76000.85000.76000.81000.8100105,500
May 13, 20240.76000.76000.76000.76000.76006,540
May 10, 20240.75000.76000.74000.75000.750055,000
May 9, 20240.74000.75000.73000.75000.750062,820
May 8, 20240.75000.76000.75000.76000.76007,040
May 7, 20240.78000.78000.75000.75000.750040,000
May 6, 20240.77000.78000.75000.75000.750018,252
May 3, 20240.72000.78000.71000.72000.7200113,158
May 2, 20240.67000.77000.67000.71000.710067,679
May 1, 20240.74000.74000.61000.65000.650085,870
Apr 30, 20240.55000.70000.55000.68000.6800282,248
Apr 29, 20240.50000.50000.50000.50000.500020,700
Apr 26, 20240.50000.50000.49000.49000.49001,500
Apr 24, 20240.50000.50000.49000.50000.500024,500
Apr 23, 20240.50000.52000.46500.48500.485018,650
Apr 22, 20240.50000.50000.50000.50000.500018,000
Apr 19, 20240.50000.53000.50000.52000.520051,500
Apr 18, 20240.50000.50000.50000.50000.500025,000
Apr 17, 20240.52000.54000.51000.52000.520065,300
Apr 16, 20240.49500.52000.49500.52000.520060,500
Apr 15, 20240.52000.55000.49000.49000.490083,500
Apr 12, 20240.49000.52000.49000.52000.520041,500
Apr 11, 20240.47000.47000.47000.47000.47002,500
Apr 10, 20240.49000.49500.49000.49500.495033,500
Apr 9, 20240.48500.49000.48500.49000.49004,000
Apr 5, 20240.48000.50000.48000.50000.500011,500
Apr 4, 20240.47500.50000.47500.50000.500084,414
Apr 3, 20240.46500.46500.45000.46000.460018,500
Apr 2, 20240.45500.46000.45500.46000.46006,500
Apr 1, 20240.44500.46500.44500.46000.460010,671
Mar 27, 20240.44000.44000.43500.43500.43502,500
Mar 25, 20240.40500.43000.40000.43000.430015,000
Mar 22, 20240.44500.45000.37000.44000.440081,000
Mar 21, 20240.47000.48500.45500.48500.485016,000
Mar 20, 20240.47500.47500.47000.47000.47001,000
Mar 18, 20240.48000.48000.48000.48000.48001,500
Mar 15, 20240.46000.46000.46000.46000.46007,500
Mar 14, 20240.47000.47000.46500.46500.46503,000

Related Tickers

AGAG.V Argenta Silver Corp.
0.2600
-3.70%
 
KS.V Klondike Silver Corp.
0.0250
0.00%
 
DVQ1.F Dolly Varden Silver Corporation
0.7010
-8.60%
 
KUYAF Kuya Silver Corporation
0.2200
-3.00%
 
DV.V Dolly Varden Silver Corporation
1.1500
+3.60%
 
BIG.V Hercules Metals Corp.
0.7500
-1.32%
 
EXN.TO Excellon Resources Inc.
0.1400
0.00%
 
AGMR.V Silver Mountain Resources Inc.
0.0600
0.00%
 
APM.TO Andean Precious Metals Corp.
1.7000
-2.86%
 
APGO.V Apollo Silver Corp.
0.2950
+3.51%