MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HSLV — Highlander Silver Corp.
NYSE AmericanHighlander Silver Corp.
$5.25
+0.00(+0.00%)
- O
- 5.23
- H
- 5.30
- L
- 5.16
- V
- 618.11K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.25
Period Return-20.93%
Period High$6.97
Period Low$3.88
Avg Daily Volume450.6K
Total Trading Days144
HSLV — Historical OHLCV Price & Volume Table
Mar 11, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $5.23 | $5.30 | $5.16 | $5.25 | +$0.00 | +0.00% | 618,110 | $5.24 | $5.16 $5.30 |
| Oct 2, 2026 | $5.37 | $5.37 | $5.06 | $5.25 | +$0.03 | +0.57% | 933,376 | $5.18 | $5.06 $5.37 |
| Oct 1, 2026 | $5.22 | $5.44 | $5.17 | $5.22 | +$0.00 | +0.00% | 769,075 | $5.29 | $5.17 $5.44 |
| Sep 30, 2026 | $5.44 | $5.44 | $5.22 | $5.22 | $-0.15 | -2.79% | 553,055 | $5.31 | $5.22 $5.44 |
| Sep 29, 2026 | $5.20 | $5.37 | $5.12 | $5.37 | +$0.25 | +4.88% | 576,966 | $5.27 | $5.12 $5.37 |
| Sep 28, 2026 | $5.10 | $5.19 | $4.98 | $5.12 | $-0.22 | -4.12% | 889,832 | $5.13 | $4.98 $5.19 |
| Sep 25, 2026 | $5.29 | $5.45 | $5.23 | $5.34 | +$0.07 | +1.33% | 679,261 | $5.36 | $5.23 $5.45 |
| Sep 24, 2026 | $5.37 | $5.43 | $5.18 | $5.27 | $-0.18 | -3.30% | 802,240 | $5.27 | $5.18 $5.43 |
| Sep 23, 2026 | $5.67 | $5.75 | $5.36 | $5.45 | $-0.38 | -6.52% | 930,045 | $5.48 | $5.36 $5.75 |
| Sep 22, 2026 | $5.67 | $5.85 | $5.63 | $5.83 | +$0.13 | +2.28% | 895,992 | $5.76 | $5.63 $5.85 |
| Sep 21, 2026 | $5.55 | $5.70 | $5.47 | $5.70 | +$0.20 | +3.64% | 627,517 | $5.63 | $5.47 $5.70 |
| Sep 18, 2026 | $5.45 | $5.57 | $5.31 | $5.50 | +$0.08 | +1.48% | 465,169 | $5.49 | $5.31 $5.57 |
| Sep 17, 2026 | $5.33 | $5.52 | $5.32 | $5.42 | +$0.29 | +5.65% | 622,430 | $5.41 | $5.32 $5.52 |
| Sep 16, 2026 | $5.60 | $5.60 | $5.07 | $5.13 | $-0.23 | -4.29% | 922,058 | $5.18 | $5.07 $5.60 |
| Sep 15, 2026 | $5.45 | $5.49 | $5.15 | $5.36 | $-0.09 | -1.65% | 638,398 | $5.26 | $5.15 $5.49 |
| Sep 14, 2026 | $5.33 | $5.49 | $5.22 | $5.45 | $-0.05 | -0.91% | 717,031 | $5.36 | $5.22 $5.49 |
| Sep 11, 2026 | $5.92 | $5.92 | $5.48 | $5.50 | $-0.21 | -3.68% | 624,037 | $5.61 | $5.48 $5.92 |
| Sep 10, 2026 | $5.73 | $5.89 | $5.66 | $5.71 | $-0.28 | -4.67% | 485,424 | $5.74 | $5.66 $5.89 |
| Sep 9, 2026 | $5.93 | $6.10 | $5.87 | $5.99 | +$0.14 | +2.39% | 664,029 | $5.98 | $5.87 $6.10 |
| Sep 8, 2026 | $5.76 | $5.97 | $5.76 | $5.85 | +$0.09 | +1.56% | 382,304 | $5.89 | $5.76 $5.97 |
| Sep 4, 2026 | $5.73 | $5.83 | $5.66 | $5.76 | $-0.16 | -2.70% | 513,075 | $5.76 | $5.66 $5.83 |
| Sep 3, 2026 | $5.84 | $5.95 | $5.50 | $5.92 | +$0.29 | +5.15% | 889,887 | $5.78 | $5.50 $5.95 |
| Sep 2, 2026 | $5.34 | $5.70 | $5.33 | $5.63 | +$0.43 | +8.27% | 819,105 | $5.60 | $5.33 $5.70 |
| Sep 1, 2026 | $5.31 | $5.43 | $5.19 | $5.20 | $-0.32 | -5.80% | 785,595 | $5.24 | $5.19 $5.43 |
| Aug 31, 2026 | $5.49 | $5.59 | $5.38 | $5.52 | +$0.05 | +0.91% | 390,205 | $5.47 | $5.38 $5.59 |
| Aug 28, 2026 | $5.77 | $5.90 | $5.41 | $5.47 | $-0.26 | -4.54% | 652,840 | $5.56 | $5.41 $5.90 |
| Aug 27, 2026 | $5.54 | $5.76 | $5.54 | $5.73 | +$0.16 | +2.87% | 505,065 | $5.68 | $5.54 $5.76 |
| Aug 26, 2026 | $5.43 | $5.62 | $5.36 | $5.57 | +$0.01 | +0.18% | 522,568 | $5.54 | $5.36 $5.62 |
| Aug 25, 2026 | $5.30 | $5.57 | $5.21 | $5.56 | +$0.24 | +4.51% | 818,969 | $5.45 | $5.21 $5.57 |
| Aug 24, 2026 | $5.33 | $5.45 | $5.30 | $5.32 | $-0.01 | -0.19% | 841,393 | $5.35 | $5.30 $5.45 |