Dark

HSLV
Highlander Silver Corp.
stock NYSEAMERICAN

At Close

Sep 25, 2026 3:59:55 PM EDT

5.35USD+1.134%(+0.06)673,135

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

5.40USD+2.079%(+0.11)1,277

After-hours

Sep 25, 2026 4:10:30 PM EDT

5.34USD-0.187%(-0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	5.2900	5.4450	5.2311	5.3400	+1.328%	679,261	0.000%
2026-09-24	5.3700	5.4300	5.1800	5.2700	-3.303%	802,240	+1.328%
2026-09-23	5.6700	5.7500	5.3600	5.4500	-6.518%	930,045	-2.018%
2026-09-22	5.6700	5.8500	5.6300	5.8300	+2.281%	895,992	-8.405%
2026-09-21	5.5500	5.7000	5.4650	5.7000	+3.636%	627,517	-6.316%
2026-09-18	5.4500	5.5700	5.3100	5.5000	+1.476%	465,169	-2.909%
2026-09-17	5.3300	5.5150	5.3200	5.4200	+5.653%	622,430	-1.476%
2026-09-16	5.6000	5.6000	5.0700	5.1300	-4.291%	922,058	+4.094%
2026-09-15	5.4500	5.4900	5.1500	5.3600	-1.651%	642,421	-0.373%
2026-09-14	5.3300	5.4900	5.2200	5.4500	-0.909%	750,322	-2.018%
2026-09-11	5.9200	5.9200	5.4800	5.5000	-3.678%	624,037	-2.909%
2026-09-10	5.7300	5.8900	5.6600	5.7100	-4.674%	485,424	-6.480%
2026-09-09	5.9300	6.1000	5.8650	5.9900	+2.393%	664,029	-10.851%
2026-09-08	5.7600	5.9650	5.7600	5.8500	+1.563%	382,304	-8.718%
2026-09-04	5.7300	5.8290	5.6600	5.7600	-2.703%	513,075	-7.292%
2026-09-03	5.8400	5.9500	5.5000	5.9200	+5.151%	889,887	-9.797%
2026-09-02	5.3400	5.6950	5.3300	5.6300	+8.269%	877,158	-5.151%
2026-09-01	5.3100	5.4300	5.1850	5.2000	-5.797%	785,595	+2.692%
2026-08-31	5.4900	5.5900	5.3750	5.5200	+0.914%	390,205	-3.261%
2026-08-28	5.7700	5.9000	5.4050	5.4700	-4.538%	652,840	-2.377%
2026-08-27	5.5400	5.7600	5.5400	5.7300	+2.873%	505,065	-6.806%
2026-08-26	5.4300	5.6200	5.3600	5.5700	+0.180%	522,568	-4.129%
2026-08-25	5.3000	5.5650	5.2050	5.5600	+4.511%	818,969	-3.957%
2026-08-24	5.3300	5.4500	5.3000	5.3200	-0.188%	841,393	+0.376%
2026-08-21	5.4600	5.5100	5.1700	5.3300	+0.566%	823,194	+0.188%
2026-08-20	5.3200	5.4900	5.2600	5.3000	-1.852%	647,356	+0.755%
2026-08-19	5.3400	5.4950	5.2900	5.4000	+5.882%	576,055	-1.111%
2026-08-18	5.1400	5.2620	5.0500	5.1000	-3.042%	788,899	+4.706%
2026-08-17	5.2400	5.4300	5.1650	5.2600	+0.960%	578,175	+1.521%
2026-08-14	5.2100	5.4188	5.1550	5.2100	+0.774%	314,435	+2.495%
2026-08-13	5.2300	5.4400	5.0700	5.1700	-2.268%	471,823	+3.288%
2026-08-12	5.5200	5.5500	5.2900	5.2900	-0.936%	470,401	+0.945%
2026-08-11	5.3000	5.3800	5.2400	5.3400	-0.559%	394,823	0.000%
2026-08-10	5.2700	5.3800	5.1200	5.3700	+3.269%	576,746	-0.559%
2026-08-07	5.1600	5.3100	5.1100	5.2000	+6.339%	493,622	+2.692%
2026-08-06	4.7600	4.9750	4.7600	4.8900	+0.617%	366,403	+9.202%
2026-08-05	4.8600	4.9100	4.7400	4.8600	+5.882%	813,643	+9.877%
2026-08-04	4.4800	4.6700	4.4550	4.5900	+5.760%	223,697	+16.340%
2026-08-03	4.2500	4.4000	4.1100	4.3400	+1.639%	112,088	+23.041%
2026-07-31	4.3900	4.4000	4.2000	4.2700	-2.733%	219,770	+25.059%
2026-07-30	4.3000	4.4300	4.2100	4.3900	+5.024%	292,272	+21.640%
2026-07-29	4.3000	4.3900	4.0650	4.1800	-2.791%	346,422	+27.751%
2026-07-28	4.3700	4.3700	4.2000	4.3000	-3.803%	248,584	+24.186%
2026-07-27	4.5400	4.5400	4.3050	4.4700	+1.591%	283,575	+19.463%
2026-07-24	4.3400	4.5300	4.3200	4.4000	+1.852%	330,421	+21.364%
2026-07-23	4.5800	4.5800	4.2650	4.3200	-8.085%	551,241	+23.611%
2026-07-22	4.5400	4.8500	4.5400	4.7000	+6.335%	415,197	+13.617%
2026-07-21	4.1600	4.4399	4.1500	4.4200	+9.136%	433,781	+20.814%
2026-07-20	4.0700	4.1400	3.9900	4.0500	-1.460%	437,553	+31.852%
2026-07-17	4.0800	4.2050	3.8800	4.1100	+0.244%	430,492	+29.927%
2026-07-16	4.3600	4.3600	4.0800	4.1000	-7.865%	556,317	+30.244%
2026-07-15	4.5900	4.6156	4.3700	4.4500	-3.050%	269,371	+20.000%
2026-07-14	4.7800	4.7800	4.5614	4.5900	+2.915%	355,259	+16.340%
2026-07-13	4.6600	4.6850	4.4150	4.4600	-6.499%	652,084	+19.731%
2026-07-10	4.8200	4.9000	4.7350	4.7700	-1.649%	264,188	+11.950%
2026-07-09	4.6700	4.8800	4.6600	4.8500	+5.206%	1,141,362	+10.103%
2026-07-08	4.5500	4.6800	4.4200	4.6100	-2.743%	585,926	+15.835%
2026-07-07	5.0700	5.0700	4.6600	4.7400	-7.422%	831,548	+12.658%
2026-07-06	5.2000	5.2500	5.0001	5.1200	+2.400%	874,060	+4.297%
2026-07-02	4.9100	5.0700	4.8400	5.0000	+7.527%	426,997	+6.800%
2026-07-01	4.6200	4.8800	4.5500	4.6500	-0.215%	174,511	+14.839%
2026-06-30	4.7000	4.8250	4.6600	4.6600	-2.306%	298,762	+14.592%
2026-06-29	4.6500	4.7700	4.5350	4.7700	+1.489%	559,855	+11.950%
2026-06-26	4.4100	4.7900	4.3877	4.7000	+6.335%	811,918	+13.617%
2026-06-25	4.4100	4.5000	4.2898	4.4200	+4.492%	668,110	+20.814%
2026-06-24	4.1700	4.3500	4.0800	4.2300	-4.944%	590,498	+26.241%
2026-06-23	4.6500	4.6500	4.4400	4.4500	-8.058%	905,116	+20.000%
2026-06-22	4.6700	4.8650	4.6700	4.8400	+0.207%	319,433	+10.331%
2026-06-18	4.8900	4.9900	4.7200	4.8300	-0.821%	819,709	+10.559%
2026-06-17	5.0900	5.2000	4.8500	4.8700	-4.697%	420,123	+9.651%
2026-06-16	5.1600	5.1600	4.9250	5.1100	+0.591%	366,601	+4.501%
2026-06-15	4.9600	5.3000	4.9600	5.0800	+8.085%	477,538	+5.118%
2026-06-12	4.5800	4.8100	4.5200	4.7000	+4.213%	339,869	+13.617%
2026-06-11	4.1800	4.5600	4.1500	4.5100	+9.466%	580,578	+18.404%
2026-06-10	4.2500	4.3300	4.1200	4.1200	-5.069%	713,446	+29.612%
2026-06-09	4.6200	4.6200	4.2100	4.3400	-5.240%	742,184	+23.041%
2026-06-08	4.7100	4.7200	4.4725	4.5800	0.000%	240,626	+16.594%
2026-06-05	4.8400	4.9100	4.5100	4.5800	-9.127%	900,208	+16.594%
2026-06-04	4.9700	5.1450	4.9300	5.0400	+2.439%	388,222	+5.952%
2026-06-03	5.0900	5.1300	4.7800	4.9200	-5.385%	552,244	+8.537%
2026-06-02	5.2500	5.2800	5.1000	5.2000	0.000%	188,623	+2.692%
2026-06-01	5.4700	5.4700	5.0000	5.2000	-5.455%	670,416	+2.692%
2026-05-29	5.5300	5.6500	5.4750	5.5000	-0.542%	810,466	-2.909%
2026-05-28	5.4200	5.6700	5.3000	5.5300	+1.282%	475,575	-3.436%
2026-05-27	5.6000	5.6150	5.4450	5.4600	-4.878%	310,695	-2.198%
2026-05-26	5.2600	5.8200	5.2600	5.7400	+11.240%	321,665	-6.969%
2026-05-22	5.2100	5.3000	5.1000	5.1600	-2.087%	270,659	+3.488%
2026-05-21	5.4200	5.4500	5.1100	5.2700	-6.061%	359,054	+1.328%
2026-05-20	5.2700	5.6600	5.2700	5.6100	+7.061%	321,322	-4.813%
2026-05-19	5.2500	5.4400	5.0800	5.2400	-0.945%	251,408	+1.908%
2026-05-18	5.5300	5.8000	5.2900	5.2900	-4.340%	184,037	+0.945%
2026-05-15	5.7600	5.9000	5.5300	5.5300	-9.344%	175,969	-3.436%
2026-05-14	6.3200	6.3200	6.0300	6.1000	-5.719%	107,162	-12.459%
2026-05-13	6.5100	6.7000	6.1800	6.4700	+1.411%	301,562	-17.465%
2026-05-12	6.0800	6.3800	5.9300	6.3800	+3.909%	203,484	-16.301%
2026-05-11	5.9900	6.4450	5.9900	6.1400	+3.193%	218,091	-13.029%
2026-05-08	6.0500	6.2060	5.9200	5.9500	-0.668%	139,098	-10.252%
2026-05-07	6.3200	6.3800	5.9600	5.9900	-1.642%	150,490	-10.851%
2026-05-06	5.8100	6.1300	5.7600	6.0900	+12.155%	212,981	-12.315%
2026-05-05	5.6200	5.7600	5.4200	5.4300	-1.630%	93,084	-1.657%
2026-05-04	5.7800	5.7800	5.4900	5.5200	-5.641%	141,803	-3.261%
2026-05-01	5.7500	6.1300	5.7000	5.8500	-0.847%	168,929	-8.718%
2026-04-30	5.7500	5.9900	5.7000	5.9000	+4.610%	602,112	-9.492%
2026-04-29	5.8700	5.8700	5.6100	5.6400	-3.918%	202,457	-5.319%
2026-04-28	6.0700	6.0700	5.7200	5.8700	-5.170%	188,131	-9.029%
2026-04-27	6.3700	6.4100	6.1100	6.1900	-2.212%	116,763	-13.732%
2026-04-24	6.4300	6.4700	6.2850	6.3300	-1.708%	135,620	-15.640%
2026-04-23	6.5300	6.5900	6.1700	6.4400	-1.829%	280,953	-17.081%
2026-04-22	6.3100	6.6200	6.1700	6.5600	+5.128%	134,493	-18.598%
2026-04-21	6.4900	6.5100	6.1700	6.2400	-4.441%	246,051	-14.423%
2026-04-20	6.4500	6.7700	6.3000	6.5300	+0.927%	358,969	-18.224%
2026-04-17	6.5100	6.6899	6.3900	6.4700	+0.779%	209,210	-17.465%
2026-04-16	6.5500	6.5500	6.2000	6.4200	-0.156%	157,000	-16.822%
2026-04-15	6.4900	6.4900	6.3200	6.4300	-1.229%	335,281	-16.952%
2026-04-14	6.5100	6.6900	6.4500	6.5100	+1.560%	352,104	-17.972%
2026-04-13	6.2200	6.5200	6.0925	6.4100	+1.908%	127,632	-16.693%
2026-04-10	6.5600	6.5600	6.2300	6.2900	-3.528%	262,619	-15.103%
2026-04-09	6.1300	6.7000	6.1300	6.5200	+4.823%	337,325	-18.098%
2026-04-08	6.4900	6.4900	6.0300	6.2200	+4.013%	298,970	-14.148%
2026-04-07	5.8600	5.9800	5.6200	5.9800	+1.701%	222,327	-10.702%
2026-04-06	5.8800	6.0600	5.7500	5.8800	-1.010%	108,175	-9.184%
2026-04-02	5.6700	6.1900	5.4100	5.9400	0.000%	280,320	-10.101%
2026-04-01	6.0000	6.1399	5.7376	5.9400	+1.020%	241,888	-10.101%
2026-03-31	5.2900	5.8800	5.2600	5.8800	+13.295%	302,226	-9.184%
2026-03-30	5.4800	5.5100	5.1000	5.1900	-2.991%	128,858	+2.890%
2026-03-27	5.2500	5.5200	5.1400	5.3500	+5.108%	393,619	-0.187%
2026-03-26	5.3000	5.3800	5.0200	5.0900	-8.288%	412,722	+4.912%
2026-03-25	5.7800	6.0000	5.5100	5.5500	+3.160%	350,689	-3.784%
2026-03-24	5.3200	5.5000	5.1300	5.3800	+1.894%	302,629	-0.743%
2026-03-23	4.7300	5.4700	4.7300	5.2800	+7.536%	669,729	+1.136%
2026-03-20	5.1700	5.1800	4.7201	4.9100	-3.346%	301,176	+8.758%
2026-03-19	5.0100	5.1807	4.7704	5.0800	-7.468%	448,514	+5.118%
2026-03-18	6.0700	6.0700	5.2800	5.4900	-10.586%	406,718	-2.732%
2026-03-17	6.0300	6.5199	6.0300	6.1400	+1.824%	341,060	-13.029%
2026-03-16	5.8700	6.2700	5.8000	6.0300	-2.427%	321,967	-11.443%
2026-03-13	6.1000	6.7400	6.0100	6.1800	-2.370%	288,033	-13.592%
2026-03-12	6.6200	6.6200	6.3000	6.3300	-4.669%	222,499	-15.640%
2026-03-11	6.8400	6.9700	6.5601	6.6400	0.000%	175,045	-19.578%

.dark-mode .PR1X5F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PR1X5F{ color: #333333; background-color: white; border: 2px solid #333333; }HSLVHighlander Silver Corp.stock NYSEAMERICAN

HSLV
Highlander Silver Corp.
stock NYSEAMERICAN