Highlander Silver Corp. (HSLV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.8200

-0.0600

(-6.82%)

At close: 03:57PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.8400	0.8500	0.7900	0.8200	0.8200	49,500
Jun 24, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	2,000
Jun 21, 2024	0.8700	0.8700	0.8400	0.8400	0.8400	8,000
Jun 20, 2024	0.9000	0.9000	0.8700	0.8700	0.8700	37,350
Jun 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	11,002
Jun 18, 2024	0.8900	0.9000	0.8600	0.9000	0.9000	25,800
Jun 17, 2024	-	-	-	-	-	-
Jun 14, 2024	-	-	-	-	-	-
Jun 13, 2024	0.8000	0.9000	0.8000	0.9000	0.9000	44,600
Jun 12, 2024	0.8600	0.8600	0.7300	0.7300	0.7300	65,500
Jun 11, 2024	-	-	-	-	-	-
Jun 10, 2024	0.9000	0.9000	0.8600	0.8600	0.8600	9,000
Jun 07, 2024	-	-	-	-	-	-
Jun 06, 2024	0.8900	0.9200	0.8900	0.9200	0.9200	89,000
Jun 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,050
Jun 04, 2024	0.8200	0.8300	0.8000	0.8300	0.8300	53,488
Jun 03, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	2,750
May 31, 2024	0.8400	0.8800	0.8300	0.8800	0.8800	6,635
May 30, 2024	0.8400	0.8500	0.8000	0.8300	0.8300	26,500
May 29, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	23,000
May 28, 2024	0.9200	0.9200	0.8500	0.8700	0.8700	40,200
May 27, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	9,250
May 24, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,000
May 23, 2024	0.9200	0.9400	0.9200	0.9200	0.9200	105,949
May 22, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	45,508
May 21, 2024	0.9500	0.9600	0.9000	0.9500	0.9500	103,500
May 17, 2024	0.7800	0.9900	0.7800	0.9300	0.9300	201,920
May 16, 2024	0.7800	0.7900	0.7600	0.7600	0.7600	21,500
May 15, 2024	0.7900	0.7900	0.7200	0.7700	0.7700	61,201
May 14, 2024	0.7600	0.8500	0.7600	0.8100	0.8100	105,500
May 13, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	6,540
May 10, 2024	0.7500	0.7600	0.7400	0.7500	0.7500	55,000
May 09, 2024	0.7400	0.7500	0.7300	0.7500	0.7500	62,820
May 08, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	7,040
May 07, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	40,000
May 06, 2024	0.7700	0.7800	0.7500	0.7500	0.7500	18,252
May 03, 2024	0.7200	0.7800	0.7100	0.7200	0.7200	113,158
May 02, 2024	0.6700	0.7700	0.6700	0.7100	0.7100	67,679
May 01, 2024	0.7400	0.7400	0.6100	0.6500	0.6500	85,870
Apr 30, 2024	0.5500	0.7000	0.5500	0.6800	0.6800	282,248
Apr 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	20,700
Apr 26, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	1,500
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	24,500
Apr 23, 2024	0.5000	0.5200	0.4650	0.4850	0.4850	18,650
Apr 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	18,000
Apr 19, 2024	0.5000	0.5300	0.5000	0.5200	0.5200	51,500
Apr 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	25,000
Apr 17, 2024	0.5200	0.5400	0.5100	0.5200	0.5200	65,300
Apr 16, 2024	0.4950	0.5200	0.4950	0.5200	0.5200	60,500
Apr 15, 2024	0.5200	0.5500	0.4900	0.4900	0.4900	83,500
Apr 12, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	41,500
Apr 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,500
Apr 10, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	33,500
Apr 09, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	4,000
Apr 08, 2024	-	-	-	-	-	-
Apr 05, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	11,500
Apr 04, 2024	0.4750	0.5000	0.4750	0.5000	0.5000	84,414
Apr 03, 2024	0.4650	0.4650	0.4500	0.4600	0.4600	18,500
Apr 02, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	6,500
Apr 01, 2024	0.4450	0.4650	0.4450	0.4600	0.4600	10,671
Mar 28, 2024	-	-	-	-	-	-
Mar 27, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	2,500
Mar 26, 2024	-	-	-	-	-	-
Mar 25, 2024	0.4050	0.4300	0.4000	0.4300	0.4300	15,000
Mar 22, 2024	0.4450	0.4500	0.3700	0.4400	0.4400	81,000
Mar 21, 2024	0.4700	0.4850	0.4550	0.4850	0.4850	16,000
Mar 20, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	1,000
Mar 19, 2024	-	-	-	-	-	-
Mar 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Mar 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	7,500
Mar 14, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	3,000
Mar 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Mar 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
Mar 11, 2024	0.4850	0.4950	0.4750	0.4950	0.4950	24,500
Mar 08, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	10,700
Mar 07, 2024	0.4800	0.4850	0.4800	0.4800	0.4800	11,000
Mar 06, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	8,000
Mar 05, 2024	0.5100	0.5100	0.4500	0.4500	0.4500	10,000
Mar 04, 2024	-	-	-	-	-	-
Mar 01, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	1,000
Feb 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Feb 28, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	1,000
Feb 27, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	8,500
Feb 26, 2024	-	-	-	-	-	-
Feb 23, 2024	0.5000	0.5100	0.4800	0.5000	0.5000	126,500
Feb 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Feb 21, 2024	0.5300	0.5700	0.5300	0.5500	0.5500	15,500
Feb 20, 2024	0.4750	0.5500	0.4750	0.5500	0.5500	64,995
Feb 16, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	8,550
Feb 15, 2024	-	-	-	-	-	-
Feb 14, 2024	-	-	-	-	-	-
Feb 13, 2024	0.4450	0.4900	0.4400	0.4550	0.4550	39,370
Feb 12, 2024	0.4450	0.4450	0.4300	0.4300	0.4300	3,055
Feb 09, 2024	-	-	-	-	-	-
Feb 08, 2024	0.4450	0.4550	0.4450	0.4500	0.4500	9,500
Feb 07, 2024	0.4400	0.4550	0.4400	0.4450	0.4450	5,500
Feb 06, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	35,500
Feb 05, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	10,000
Feb 02, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	7,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7310-0.0013(-0.18%)

CRUDE OIL81.57+0.74(+0.92%)

Bitcoin CAD83,789.77-42.62(-0.05%)

Highlander Silver Corp. (HSLV.CN)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7310
-0.0013(-0.18%)

CRUDE OIL
81.57
+0.74(+0.92%)

Bitcoin CAD
83,789.77
-42.62(-0.05%)