Skip to main content

Highlander Silver Corp. (CSE: HSLV )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 1.170 1.170 1.060 1.160 32,431 -0.01(-0.85%)
Nov 01, 2024 0.9500 1.170 0.9400 1.170 351,170 +0.24(+25.81%)
Oct 31, 2024 0.9200 0.9300 0.9200 0.9300 11,000 +0.03(+3.33%)
Oct 30, 2024 0.8500 0.9000 0.8400 0.9000 36,900 +0.05(+5.88%)
Oct 29, 2024 0.8200 0.8500 0.8200 0.8500 44,080 +0.00(+0.00%)
Oct 28, 2024 0.8400 0.8700 0.8300 0.8500 125,088 -0.02(-2.30%)
Oct 25, 2024 0.8400 0.8700 0.7800 0.8700 438,575 +0.00(+0.00%)
Oct 24, 2024 0.9000 0.9000 0.8400 0.8700 179,870 -0.04(-4.40%)
Oct 23, 2024 1.000 1.000 0.9100 0.9100 45,502 -0.09(-9.00%)
Oct 22, 2024 0.8000 1.150 0.8000 1.000 246,490 +0.20(+25.00%)
Oct 21, 2024 0.7300 0.8000 0.7200 0.8000 37,500 +0.06(+8.11%)
Oct 18, 2024 0.7100 0.7900 0.6900 0.7400 76,905 +0.05(+7.25%)
Oct 16, 2024 0.6900 0.6900 0 +0.03(+4.55%)
Oct 15, 2024 0.6600 0.6700 0.6600 0.6600 3,760 +0.00(+0.00%)
Oct 11, 2024 0.6600 0 +0.02(+3.13%)
Oct 10, 2024 0.7100 0.7100 0.6000 0.6400 203,039 -0.08(-11.11%)
Oct 09, 2024 0.7200 0.7200 0.7200 0.7200 1,500 -0.04(-5.26%)
Oct 08, 2024 0.7300 0.7600 0.7300 0.7600 12,100 +0.01(+1.33%)
Oct 07, 2024 0.7900 0.7900 0.7400 0.7500 24,244 -0.06(-7.41%)
Oct 04, 2024 0.7700 0.8100 0.7600 0.8100 32,500 +0.05(+6.58%)
Oct 03, 2024 0.7600 0.7600 0.7600 0.7600 1,000 +0.01(+1.33%)
Oct 01, 2024 0.7500 0.7500 0 -0.04(-5.06%)
Sep 26, 2024 0.7900 0 +0.05(+6.76%)
Sep 25, 2024 0.8000 0.8300 0.7400 0.7400 129,000 -0.09(-10.84%)
Sep 24, 2024 0.7100 0.8300 0.7000 0.8300 94,166 +0.13(+18.57%)
Sep 23, 2024 0.7100 0.7100 0.7000 0.7000 21,500 -0.01(-1.41%)
Sep 20, 2024 0.7100 0.7100 0.7100 0.7100 5,000 -0.04(-5.33%)
Sep 19, 2024 0.7000 0.7500 0.7000 0.7500 21,700 +0.03(+4.17%)
Sep 18, 2024 0.7200 0.7200 0.7200 0.7200 525 -0.03(-4.00%)
Sep 16, 2024 0.7500 0.7500 100 +0.00(+0.00%)
Sep 13, 2024 0.7100 0.7500 0.6700 0.7500 42,000 +0.12(+19.05%)
Sep 12, 2024 0.6300 0.6800 0.6300 0.6300 25,000 -0.03(-4.55%)
Sep 11, 2024 0.6200 0.6600 0.6200 0.6600 5,500 +0.06(+10.00%)
Sep 10, 2024 0.6100 0.6300 0.5800 0.6000 24,098 -0.04(-6.25%)
Sep 04, 2024 0.6400 0 -0.02(-3.03%)
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.