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

Highlander Silver Corp. (CSE: HSLV )

0.9100 +0.0100 (+1.11%)
Official Closing Price Updated: 11:12 AM EDT, May 27, 2024 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 27, 2024 0.9000 0.9100 0.9000 0.9100 9,250 +0.01(+1.11%)
May 24, 2024 0.9000 0.9000 0.9000 0.9000 3,000 -0.02(-2.17%)
May 23, 2024 0.9200 0.9400 0.9200 0.9200 105,949 +0.02(+2.22%)
May 22, 2024 0.9500 0.9500 0.9000 0.9000 45,508 -0.05(-5.26%)
May 21, 2024 0.9500 0.9600 0.9000 0.9500 103,500 +0.02(+2.15%)
May 17, 2024 0.9300 0 +0.17(+22.37%)
May 16, 2024 0.7800 0.7900 0.7600 0.7600 21,500 -0.01(-1.30%)
May 15, 2024 0.7900 0.7900 0.7200 0.7700 61,201 -0.04(-4.94%)
May 14, 2024 0.7600 0.8500 0.7600 0.8100 105,500 +0.05(+6.58%)
May 13, 2024 0.7600 0.7600 0.7600 0.7600 6,540 +0.01(+1.33%)
May 10, 2024 0.7500 0.7600 0.7400 0.7500 55,610 +0.00(+0.00%)
May 09, 2024 0.7400 0.7500 0.7300 0.7500 62,820 -0.01(-1.32%)
May 08, 2024 0.7500 0.7600 0.7500 0.7600 7,040 +0.01(+1.33%)
May 07, 2024 0.7800 0.7800 0.7500 0.7500 40,000 +0.00(+0.00%)
May 06, 2024 0.7700 0.7800 0.7500 0.7500 18,252 +0.03(+4.17%)
May 03, 2024 0.7300 0.7800 0.7100 0.7200 113,158 +0.01(+1.41%)
May 02, 2024 0.6700 0.7700 0.6700 0.7100 67,679 +0.06(+9.23%)
May 01, 2024 0.7400 0.7400 0.6100 0.6500 85,870 -0.03(-4.41%)
Apr 30, 2024 0.5500 0.7000 0.5500 0.6800 282,248 +0.18(+36.00%)
Apr 29, 2024 0.5000 0.5000 0.5000 0.5000 20,700 +0.01(+2.04%)
Apr 26, 2024 0.5000 0.5000 0.4900 0.4900 1,500 -0.01(-2.00%)
Apr 24, 2024 0.5000 0.5000 0 +0.02(+3.09%)
Apr 23, 2024 0.5000 0.5200 0.4650 0.4850 18,650 -0.02(-3.00%)
Apr 22, 2024 0.5000 0.5000 0.5000 0.5000 18,000 -0.02(-3.85%)
Apr 19, 2024 0.5000 0.5300 0.5000 0.5200 51,500 +0.02(+4.00%)
Apr 18, 2024 0.5000 0.5000 0.5000 0.5000 25,000 -0.02(-3.85%)
Apr 17, 2024 0.5200 0.5400 0.5100 0.5200 65,300 +0.00(+0.00%)
Apr 16, 2024 0.4950 0.5200 0.4950 0.5200 60,500 +0.03(+6.12%)
Apr 15, 2024 0.5200 0.5500 0.4900 0.4900 83,500 -0.03(-5.77%)
Apr 12, 2024 0.4900 0.5200 0.4900 0.5200 41,500 +0.05(+10.64%)
Apr 11, 2024 0.4700 0.4700 0.4700 0.4700 2,500 -0.03(-5.05%)
Apr 10, 2024 0.4900 0.4950 0.4900 0.4950 33,500 +0.01(+1.02%)
Apr 09, 2024 0.4850 0.4900 0.4850 0.4900 4,000 -0.01(-2.00%)
Apr 05, 2024 0.5000 0 +0.00(+0.00%)
Apr 04, 2024 0.4750 0.5000 0.4750 0.5000 84,414 +0.04(+8.70%)
Apr 03, 2024 0.4650 0.4650 0.4500 0.4600 18,500 +0.00(+0.00%)
Apr 02, 2024 0.4550 0.4600 0.4550 0.4600 6,500 +0.00(+0.00%)
Apr 01, 2024 0.4450 0.4650 0.4450 0.4600 10,671 +0.03(+5.75%)
Mar 27, 2024 0.4350 0 +0.01(+1.16%)
Mar 25, 2024 0.4300 0.4300 0 -0.01(-2.27%)
Mar 22, 2024 0.4450 0.4500 0.3700 0.4400 81,000 -0.04(-9.28%)
Mar 21, 2024 0.4700 0.4850 0.4550 0.4850 16,000 +0.02(+3.19%)
Mar 20, 2024 0.4750 0.4750 0.4700 0.4700 1,000 -0.01(-2.08%)
Mar 18, 2024 0.4800 0.4800 0 +0.02(+4.35%)
Mar 15, 2024 0.4600 0.4600 0.4600 0.4600 7,500 -0.01(-1.08%)
Mar 14, 2024 0.4700 0.4700 0.4650 0.4650 3,000 -0.00(-1.06%)
Mar 13, 2024 0.4700 0.4700 0.4700 0.4700 500 -0.02(-4.08%)
Mar 12, 2024 0.4900 0.4900 0.4900 0.4900 10,000 -0.01(-1.01%)
Mar 11, 2024 0.4750 0.4950 0.4750 0.4950 24,500 +0.01(+2.06%)
Mar 08, 2024 0.4800 0.4850 0.4800 0.4850 10,700 +0.01(+1.04%)
Mar 07, 2024 0.4800 0.4850 0.4800 0.4800 11,000 +0.00(+0.00%)
Mar 06, 2024 0.4700 0.4800 0.4500 0.4800 8,000 +0.03(+6.67%)
Mar 05, 2024 0.5100 0.5100 0.4500 0.4500 10,000 -0.03(-7.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.