TipRanks
Go Ultimate55% OFF

Highlander Silver (HSLV) Historical Prices

TSE:HSLV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20266.106.195.795.845.84-1.68%759,9391.11
Oct 30, 20266.136.195.735.945.94-8.05%992,9621.47
Oct 29, 20266.386.526.226.466.46-2.27%544,8440.82
Oct 28, 20266.746.816.476.616.61-2.65%811,1391.23
Oct 27, 20266.356.826.306.796.79+6.59%483,2090.74
Oct 26, 20266.836.886.306.376.37-6.87%775,5601.19
Oct 23, 20266.716.986.486.846.84+0.29%919,7791.44
Oct 22, 20267.107.146.736.826.82-7.96%1,114,4261.77
Oct 21, 20267.327.467.237.417.41+2.35%427,8180.68
Oct 20, 20267.147.597.067.247.24-0.55%612,3430.95
Oct 19, 20267.077.376.977.287.28+2.39%609,4300.95
Oct 16, 20267.107.357.027.117.11+0.14%676,5761.05
Oct 15, 20266.797.136.607.107.10+5.65%667,6761.04
Oct 14, 20266.816.886.596.726.72-5.62%729,1031.14
Oct 13, 20267.337.336.967.127.12-2.20%525,8740.83
Oct 12, 20267.017.386.877.287.28+0.00%00.00
Oct 09, 20267.017.386.877.287.28+8.17%836,1361.32
Oct 08, 20266.777.006.676.736.73-1.90%741,8111.18
Oct 07, 20267.187.196.806.866.86-7.05%877,8801.41
Oct 06, 20267.557.597.277.387.38-1.86%567,7690.92
Oct 05, 20267.547.557.347.527.52+0.80%747,7641.22
Oct 02, 20267.557.567.217.467.46+0.13%782,5091.28
Oct 01, 20267.477.747.417.457.45+0.00%1,442,8102.39
Sep 30, 20267.607.697.457.457.45-1.59%604,5531.01
Sep 29, 20267.357.607.257.577.57+3.84%541,0080.90
Sep 28, 20267.237.357.087.297.29-3.70%650,2221.10
Sep 25, 20267.487.697.427.577.57+1.61%448,8340.76
Sep 24, 20267.607.707.337.457.45-3.50%678,1751.16
Sep 23, 20268.038.037.557.727.72-5.74%878,6101.51
Sep 22, 20268.008.227.908.198.19+2.76%1,041,1351.81
Sep 21, 20267.797.997.657.977.97+3.91%630,0471.09
Sep 18, 20267.697.807.437.677.67+1.32%3,648,7036.74
Sep 17, 20267.447.717.447.577.57+5.87%813,0971.52
Sep 16, 20267.707.777.107.157.15-4.16%1,100,1862.09
Sep 15, 20267.567.617.177.467.46-1.84%722,1351.29
Sep 14, 20267.407.637.267.607.60-0.39%799,5471.44
Sep 11, 20268.198.207.607.637.63-3.42%425,6510.76
Sep 10, 20267.958.037.837.907.90-4.47%435,4010.78
Sep 09, 20268.218.448.118.278.27+2.61%581,2921.03
Sep 08, 20267.938.207.938.068.06+1.13%350,5230.61
Sep 07, 20267.998.107.867.977.97+0.00%00.00
Sep 04, 20267.998.107.867.977.97-2.57%437,4710.74
Sep 03, 20267.948.207.608.188.18+5.14%753,3401.29
Sep 02, 20267.417.897.417.787.78+7.76%946,1481.63
Sep 01, 20267.407.547.207.227.22-5.74%564,0530.92
Aug 31, 20267.607.777.467.667.66+0.66%591,0840.96
Aug 28, 20268.008.157.527.617.61-4.28%613,3751.00
Aug 27, 20267.737.977.727.957.95+3.11%437,5140.71
Aug 26, 20267.517.807.417.717.71+0.65%328,8570.47
Aug 25, 20267.257.697.207.667.66+3.93%802,7491.14