Comparing Back to the side-by-side chart ↗
Highlander Silver Corp. (HSLV.TO) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.10 | 7.35 | 7.02 | 7.11 | +0.14% | 675,636 |
| 2026-10-15 | 6.79 | 7.13 | 6.60 | 7.10 | +5.65% | 667,700 |
| 2026-10-14 | 6.81 | 6.88 | 6.59 | 6.72 | -5.62% | 729,100 |
| 2026-10-13 | 7.33 | 7.33 | 6.96 | 7.12 | -2.20% | 525,900 |
| 2026-10-09 | 7.01 | 7.38 | 6.87 | 7.28 | +8.17% | 836,100 |
| 2026-10-08 | 6.77 | 7.00 | 6.67 | 6.73 | -1.90% | 741,800 |
| 2026-10-07 | 7.18 | 7.19 | 6.79 | 6.86 | -7.05% | 877,900 |
| 2026-10-06 | 7.55 | 7.59 | 7.27 | 7.38 | -1.86% | 567,800 |
| 2026-10-05 | 7.54 | 7.55 | 7.34 | 7.52 | +0.80% | 747,800 |
| 2026-10-02 | 7.55 | 7.56 | 7.21 | 7.46 | +0.13% | 782,500 |
| 2026-10-01 | 7.47 | 7.74 | 7.41 | 7.45 | +0.00% | 1,442,800 |
| 2026-09-30 | 7.60 | 7.69 | 7.45 | 7.45 | -1.59% | 604,600 |
| 2026-09-29 | 7.35 | 7.60 | 7.25 | 7.57 | +3.84% | 541,000 |
| 2026-09-28 | 7.23 | 7.35 | 7.08 | 7.29 | -3.70% | 650,200 |
| 2026-09-25 | 7.48 | 7.69 | 7.42 | 7.57 | +1.61% | 448,800 |
| 2026-09-24 | 7.60 | 7.70 | 7.33 | 7.45 | -3.50% | 678,200 |
| 2026-09-23 | 8.03 | 8.03 | 7.55 | 7.72 | -5.74% | 878,600 |
| 2026-09-22 | 8.00 | 8.22 | 7.90 | 8.19 | +2.76% | 1,041,100 |
| 2026-09-21 | 7.79 | 7.99 | 7.65 | 7.97 | +3.91% | 630,000 |
| 2026-09-18 | 7.69 | 7.80 | 7.43 | 7.67 | +1.32% | 3,648,700 |
| 2026-09-17 | 7.44 | 7.71 | 7.44 | 7.57 | +5.87% | 813,100 |
| 2026-09-16 | 7.70 | 7.77 | 7.10 | 7.15 | -4.16% | 1,100,200 |
| 2026-09-15 | 7.56 | 7.61 | 7.17 | 7.46 | -1.84% | 722,100 |
| 2026-09-14 | 7.40 | 7.63 | 7.26 | 7.60 | -0.39% | 799,500 |
| 2026-09-11 | 8.19 | 8.20 | 7.60 | 7.63 | -3.42% | 425,700 |
| 2026-09-10 | 7.95 | 8.03 | 7.83 | 7.90 | -4.47% | 435,400 |
| 2026-09-09 | 8.21 | 8.44 | 8.11 | 8.27 | +2.61% | 581,300 |
| 2026-09-08 | 7.93 | 8.20 | 7.93 | 8.06 | +1.13% | 350,500 |
| 2026-09-04 | 7.99 | 8.10 | 7.86 | 7.97 | -2.57% | 437,500 |
| 2026-09-03 | 7.94 | 8.20 | 7.60 | 8.18 | +5.14% | 753,300 |
| 2026-09-02 | 7.41 | 7.89 | 7.41 | 7.78 | +7.76% | 946,100 |
| 2026-09-01 | 7.40 | 7.54 | 7.20 | 7.22 | -5.74% | 564,100 |
| 2026-08-31 | 7.60 | 7.77 | 7.46 | 7.66 | +0.66% | 591,100 |
| 2026-08-28 | 8.00 | 8.15 | 7.52 | 7.61 | -4.28% | 613,400 |
| 2026-08-27 | 7.73 | 7.97 | 7.72 | 7.95 | +3.11% | 437,500 |
| 2026-08-26 | 7.51 | 7.80 | 7.41 | 7.71 | +0.65% | 328,900 |
| 2026-08-25 | 7.25 | 7.69 | 7.20 | 7.66 | +3.93% | 802,700 |
| 2026-08-24 | 7.41 | 7.49 | 7.33 | 7.37 | +0.68% | 758,900 |
| 2026-08-21 | 7.58 | 7.58 | 7.13 | 7.32 | +0.14% | 458,200 |
| 2026-08-20 | 7.34 | 7.57 | 7.25 | 7.31 | -1.75% | 564,300 |
| 2026-08-19 | 7.37 | 7.58 | 7.31 | 7.44 | +5.23% | 574,600 |
| 2026-08-18 | 7.16 | 7.25 | 7.00 | 7.07 | -2.75% | 324,800 |
| 2026-08-17 | 7.25 | 7.53 | 7.15 | 7.27 | +0.69% | 400,400 |
| 2026-08-14 | 7.27 | 7.51 | 7.15 | 7.22 | +0.14% | 334,500 |
| 2026-08-13 | 7.13 | 7.52 | 7.06 | 7.21 | -2.30% | 336,700 |
| 2026-08-12 | 7.70 | 7.73 | 7.37 | 7.38 | -0.40% | 492,500 |
| 2026-08-11 | 7.41 | 7.47 | 7.29 | 7.41 | -0.67% | 361,323 |
| 2026-08-10 | 7.32 | 7.50 | 7.18 | 7.46 | +3.18% | 627,167 |
| 2026-08-07 | 7.20 | 7.41 | 7.12 | 7.23 | +5.70% | 564,100 |
| 2026-08-06 | 6.73 | 6.97 | 6.73 | 6.84 | +0.44% | 725,500 |
| 2026-08-05 | 6.56 | 6.93 | 6.56 | 6.81 | +5.58% | 833,200 |
| 2026-08-04 | 6.35 | 6.58 | 6.23 | 6.45 | +8.04% | 465,200 |
| 2026-07-31 | 6.14 | 6.14 | 5.90 | 5.97 | -3.55% | 282,500 |
| 2026-07-30 | 6.03 | 6.21 | 5.91 | 6.19 | +5.27% | 319,400 |
| 2026-07-29 | 6.03 | 6.17 | 5.73 | 5.88 | -3.29% | 396,200 |
| 2026-07-28 | 6.10 | 6.12 | 5.91 | 6.08 | -3.49% | 325,400 |
| 2026-07-27 | 6.33 | 6.38 | 6.07 | 6.30 | +0.96% | 347,200 |
| 2026-07-24 | 6.12 | 6.39 | 6.00 | 6.24 | +2.80% | 327,600 |
| 2026-07-23 | 6.37 | 6.37 | 6.01 | 6.07 | -8.45% | 1,566,700 |
| 2026-07-22 | 6.35 | 6.83 | 6.35 | 6.63 | +6.42% | 425,100 |
| 2026-07-21 | 5.89 | 6.26 | 5.86 | 6.23 | +9.30% | 874,400 |
| 2026-07-20 | 5.73 | 5.81 | 5.60 | 5.70 | -1.38% | 527,300 |
| 2026-07-17 | 5.65 | 5.89 | 5.42 | 5.78 | -0.17% | 624,300 |
| 2026-07-16 | 6.06 | 6.06 | 5.73 | 5.79 | -7.51% | 410,800 |
| 2026-07-15 | 6.37 | 6.47 | 6.14 | 6.26 | -2.95% | 361,700 |
| 2026-07-14 | 6.56 | 6.71 | 6.42 | 6.45 | +2.22% | 331,300 |
| 2026-07-13 | 6.67 | 6.68 | 6.25 | 6.31 | -6.38% | 534,900 |
| 2026-07-10 | 6.72 | 6.91 | 6.72 | 6.74 | -1.46% | 323,300 |
| 2026-07-09 | 6.70 | 6.90 | 6.58 | 6.84 | +5.39% | 258,300 |
| 2026-07-08 | 6.49 | 6.62 | 6.28 | 6.49 | -3.28% | 509,000 |
| 2026-07-07 | 7.15 | 7.15 | 6.62 | 6.71 | -7.70% | 591,300 |
| 2026-07-06 | 7.50 | 7.50 | 7.11 | 7.27 | -2.15% | 1,123,500 |
| 2026-07-03 | 7.19 | 7.46 | 7.19 | 7.43 | +5.09% | 307,000 |
| 2026-07-02 | 6.85 | 7.17 | 6.85 | 7.07 | +6.16% | 514,200 |
| 2026-06-30 | 6.67 | 6.86 | 6.62 | 6.66 | -1.33% | 331,200 |
| 2026-06-29 | 6.61 | 6.77 | 6.45 | 6.75 | +1.20% | 458,500 |
| 2026-06-26 | 6.19 | 6.80 | 6.17 | 6.67 | +6.38% | 650,600 |
| 2026-06-25 | 6.20 | 6.38 | 6.10 | 6.27 | +4.33% | 634,100 |
| 2026-06-24 | 6.05 | 6.19 | 5.80 | 6.01 | -5.06% | 813,600 |
| 2026-06-23 | 6.50 | 6.59 | 6.31 | 6.33 | -7.32% | 1,409,100 |
| 2026-06-22 | 6.76 | 6.89 | 6.71 | 6.83 | +0.44% | 455,000 |
| 2026-06-19 | 6.65 | 6.87 | 6.45 | 6.80 | -0.73% | 443,000 |
| 2026-06-18 | 6.78 | 7.04 | 6.66 | 6.85 | -0.44% | 2,798,100 |
| 2026-06-17 | 7.14 | 7.29 | 6.85 | 6.88 | -3.64% | 503,300 |
| 2026-06-16 | 7.16 | 7.29 | 6.89 | 7.14 | +1.42% | 862,700 |
| 2026-06-15 | 7.07 | 7.42 | 7.02 | 7.04 | +7.32% | 514,600 |
| 2026-06-12 | 6.56 | 6.72 | 6.47 | 6.56 | +4.46% | 706,300 |
| 2026-06-11 | 5.82 | 6.36 | 5.80 | 6.28 | +8.84% | 753,900 |
| 2026-06-10 | 5.93 | 6.08 | 5.73 | 5.77 | -4.63% | 634,900 |
| 2026-06-09 | 6.35 | 6.41 | 5.87 | 6.05 | -4.27% | 947,200 |
| 2026-06-08 | 6.51 | 6.51 | 6.23 | 6.32 | +0.16% | 596,200 |
| 2026-06-05 | 6.76 | 6.84 | 6.29 | 6.31 | -9.86% | 695,300 |
| 2026-06-04 | 6.96 | 7.15 | 6.83 | 7.00 | +2.64% | 2,715,800 |
| 2026-06-03 | 7.02 | 7.02 | 6.64 | 6.82 | -4.75% | 718,200 |
| 2026-06-02 | 7.22 | 7.31 | 7.05 | 7.16 | -0.14% | 296,300 |
| 2026-06-01 | 7.50 | 7.50 | 6.91 | 7.17 | -5.03% | 689,100 |
| 2026-05-29 | 7.68 | 7.79 | 7.55 | 7.55 | -1.69% | 5,439,600 |
| 2026-05-28 | 7.45 | 7.82 | 7.33 | 7.68 | +1.72% | 1,114,900 |
| 2026-05-27 | 7.70 | 7.87 | 7.53 | 7.55 | -4.67% | 415,100 |
| 2026-05-26 | 7.31 | 8.04 | 7.30 | 7.92 | +5.46% | 1,098,000 |
| 2026-05-25 | 7.31 | 7.61 | 7.31 | 7.51 | +5.18% | 280,400 |
| 2026-05-22 | 7.20 | 7.31 | 7.04 | 7.14 | -1.65% | 392,300 |
| 2026-05-21 | 6.99 | 7.57 | 6.99 | 7.26 | -5.71% | 1,012,600 |
| 2026-05-20 | 7.27 | 7.79 | 7.21 | 7.70 | +6.94% | 1,102,400 |
| 2026-05-19 | 7.50 | 7.50 | 7.01 | 7.20 | -5.76% | 641,400 |
| 2026-05-15 | 8.04 | 8.15 | 7.60 | 7.64 | -9.16% | 704,500 |
| 2026-05-14 | 8.78 | 8.78 | 8.29 | 8.41 | -4.65% | 405,100 |
| 2026-05-13 | 8.63 | 9.23 | 8.44 | 8.82 | +1.26% | 1,137,500 |
| 2026-05-12 | 8.29 | 8.74 | 8.14 | 8.71 | +3.44% | 846,800 |
| 2026-05-11 | 8.44 | 8.82 | 8.38 | 8.42 | +2.43% | 708,900 |
| 2026-05-08 | 8.22 | 8.50 | 8.11 | 8.22 | +0.86% | 527,300 |
| 2026-05-07 | 8.50 | 8.71 | 8.14 | 8.15 | -1.81% | 624,400 |
| 2026-05-06 | 7.81 | 8.35 | 7.81 | 8.30 | +12.16% | 795,600 |
| 2026-05-05 | 7.64 | 7.82 | 7.39 | 7.40 | -1.60% | 337,600 |
| 2026-05-04 | 7.82 | 7.82 | 7.47 | 7.52 | -5.05% | 455,100 |
| 2026-05-01 | 7.87 | 8.33 | 7.79 | 7.92 | -0.63% | 744,000 |
| 2026-04-30 | 7.89 | 8.15 | 7.73 | 7.97 | +3.64% | 6,397,200 |
| 2026-04-29 | 7.99 | 7.99 | 7.69 | 7.69 | -3.75% | 485,300 |
| 2026-04-28 | 8.26 | 8.26 | 7.82 | 7.99 | -4.99% | 671,000 |
| 2026-04-27 | 8.65 | 8.71 | 8.33 | 8.41 | -2.77% | 498,500 |
| 2026-04-24 | 8.75 | 8.83 | 8.57 | 8.65 | -1.37% | 478,900 |
| 2026-04-23 | 8.80 | 8.98 | 8.44 | 8.77 | -2.34% | 820,200 |
| 2026-04-22 | 8.55 | 9.05 | 8.46 | 8.98 | +5.40% | 628,900 |
| 2026-04-21 | 8.79 | 8.89 | 8.43 | 8.52 | -4.48% | 851,200 |
| 2026-04-20 | 8.75 | 9.24 | 8.58 | 8.92 | +1.02% | 1,020,200 |
| 2026-04-17 | 8.99 | 9.18 | 8.75 | 8.83 | +0.91% | 679,000 |
| 2026-04-16 | 8.90 | 8.90 | 8.50 | 8.75 | -0.57% | 620,200 |
| 2026-04-15 | 8.91 | 8.91 | 8.64 | 8.80 | -1.68% | 895,300 |
| 2026-04-14 | 9.11 | 9.19 | 8.86 | 8.95 | +1.02% | 997,600 |
| 2026-04-13 | 8.54 | 8.97 | 8.42 | 8.86 | +1.84% | 477,800 |
| 2026-04-10 | 8.90 | 9.09 | 8.63 | 8.70 | -3.12% | 593,200 |
| 2026-04-09 | 8.57 | 9.20 | 8.57 | 8.98 | +4.54% | 953,000 |
| 2026-04-08 | 8.54 | 8.88 | 8.33 | 8.59 | +3.62% | 602,200 |
| 2026-04-07 | 8.10 | 8.29 | 7.84 | 8.29 | +2.22% | 433,800 |
| 2026-04-06 | 8.24 | 8.25 | 7.97 | 8.11 | -0.86% | 584,200 |
| 2026-04-02 | 7.60 | 8.60 | 7.50 | 8.18 | -1.21% | 1,036,800 |
| 2026-04-01 | 8.14 | 8.52 | 7.97 | 8.28 | +1.85% | 571,900 |
| 2026-03-31 | 7.49 | 8.17 | 7.49 | 8.13 | +12.92% | 770,500 |
| 2026-03-30 | 7.60 | 7.68 | 7.10 | 7.20 | -2.57% | 324,100 |
| 2026-03-27 | 7.10 | 7.65 | 7.10 | 7.39 | +6.18% | 408,300 |
| 2026-03-26 | 7.21 | 7.36 | 6.94 | 6.96 | -8.78% | 596,200 |
| 2026-03-25 | 7.99 | 8.26 | 7.61 | 7.63 | +3.95% | 415,600 |
| 2026-03-24 | 7.23 | 7.50 | 7.05 | 7.34 | +0.96% | 408,000 |
| 2026-03-23 | 6.76 | 7.48 | 6.75 | 7.27 | +7.54% | 675,000 |
| 2026-03-20 | 7.10 | 7.19 | 6.51 | 6.76 | -3.70% | 1,247,300 |
| 2026-03-19 | 6.95 | 7.14 | 6.56 | 7.02 | -7.75% | 1,019,100 |
| 2026-03-18 | 7.95 | 8.00 | 7.48 | 7.61 | -8.75% | 560,000 |
| 2026-03-17 | 8.26 | 8.86 | 8.26 | 8.34 | +0.97% | 456,500 |
| 2026-03-16 | 8.23 | 8.55 | 7.95 | 8.26 | -1.67% | 633,100 |
| 2026-03-13 | 8.69 | 9.29 | 8.25 | 8.40 | -3.34% | 748,200 |
| 2026-03-12 | 9.10 | 9.10 | 8.61 | 8.69 | -4.19% | 266,400 |
| 2026-03-11 | 9.43 | 9.43 | 8.88 | 9.07 | -5.52% | 634,400 |
| 2026-03-10 | 9.30 | 9.73 | 9.11 | 9.60 | +4.80% | 787,275 |
| 2026-03-09 | 9.24 | 9.35 | 8.57 | 9.16 | -4.68% | 729,600 |
| 2026-03-06 | 9.25 | 9.83 | 9.03 | 9.61 | +0.84% | 428,400 |
| 2026-03-05 | 10.10 | 10.18 | 9.04 | 9.53 | -7.66% | 748,500 |
| 2026-03-04 | 9.96 | 10.43 | 9.96 | 10.32 | +7.17% | 461,100 |
| 2026-03-03 | 9.95 | 10.40 | 9.40 | 9.63 | -7.58% | 1,588,700 |
| 2026-03-02 | 10.30 | 10.50 | 9.77 | 10.42 | +3.07% | 1,263,200 |
| 2026-02-27 | 9.83 | 10.24 | 9.75 | 10.11 | +3.80% | 807,600 |
| 2026-02-26 | 9.60 | 9.87 | 9.15 | 9.74 | +0.31% | 596,700 |
| 2026-02-25 | 9.80 | 10.17 | 9.63 | 9.71 | +0.62% | 1,350,700 |
| 2026-02-24 | 9.58 | 9.89 | 9.40 | 9.65 | -1.93% | 379,800 |
| 2026-02-23 | 9.03 | 9.97 | 9.03 | 9.84 | +11.19% | 1,029,000 |
| 2026-02-20 | 7.95 | 8.85 | 7.89 | 8.85 | +14.34% | 800,900 |
| 2026-02-19 | 7.60 | 7.93 | 7.39 | 7.74 | +3.34% | 595,600 |
| 2026-02-18 | 7.02 | 7.50 | 7.02 | 7.49 | +7.31% | 233,300 |
| 2026-02-17 | 7.00 | 7.04 | 6.78 | 6.98 | -3.32% | 338,300 |
| 2026-02-13 | 7.21 | 7.30 | 7.03 | 7.22 | +2.12% | 323,400 |
| 2026-02-12 | 7.85 | 7.90 | 7.03 | 7.07 | -10.73% | 577,600 |
| 2026-02-11 | 7.60 | 7.95 | 7.32 | 7.92 | +7.46% | 509,400 |
| 2026-02-10 | 7.58 | 7.67 | 7.20 | 7.37 | -2.77% | 422,500 |
| 2026-02-09 | 7.52 | 7.99 | 7.38 | 7.58 | +3.27% | 424,300 |
| 2026-02-06 | 6.95 | 7.40 | 6.92 | 7.34 | +6.07% | 451,900 |
| 2026-02-05 | 7.24 | 7.47 | 6.89 | 6.92 | -10.82% | 428,400 |
| 2026-02-04 | 7.88 | 8.06 | 7.40 | 7.76 | +4.02% | 988,600 |
| 2026-02-03 | 7.26 | 7.51 | 7.17 | 7.46 | +9.87% | 899,000 |
| 2026-02-02 | 6.78 | 6.95 | 6.44 | 6.79 | -0.73% | 792,500 |
| 2026-01-30 | 7.10 | 7.41 | 6.59 | 6.84 | -11.63% | 1,890,600 |
| 2026-01-29 | 7.95 | 8.24 | 7.45 | 7.74 | -1.90% | 1,241,900 |
| 2026-01-28 | 7.58 | 8.10 | 7.40 | 7.89 | +8.83% | 2,019,100 |
| 2026-01-27 | 7.30 | 7.30 | 6.86 | 7.25 | +0.42% | 1,197,158 |
| 2026-01-26 | 7.41 | 8.01 | 7.15 | 7.22 | +0.70% | 1,088,619 |
| 2026-01-23 | 7.20 | 7.45 | 7.08 | 7.17 | +2.28% | 856,100 |
| 2026-01-22 | 6.50 | 7.03 | 6.44 | 7.01 | +9.02% | 1,149,400 |
| 2026-01-21 | 6.50 | 6.84 | 6.25 | 6.43 | -0.77% | 1,543,200 |
| 2026-01-20 | 6.45 | 6.50 | 6.14 | 6.48 | +1.89% | 1,017,200 |
| 2026-01-19 | 6.30 | 6.42 | 6.10 | 6.36 | +5.82% | 784,100 |
| 2026-01-16 | 5.85 | 6.14 | 5.74 | 6.01 | +1.18% | 1,268,500 |
| 2026-01-15 | 6.16 | 6.27 | 5.93 | 5.94 | -3.73% | 617,100 |
| 2026-01-14 | 6.30 | 6.38 | 6.08 | 6.17 | -1.28% | 976,900 |
| 2026-01-13 | 6.36 | 6.37 | 6.05 | 6.25 | +0.64% | 608,000 |
| 2026-01-12 | 5.97 | 6.25 | 5.88 | 6.21 | +9.72% | 778,000 |
| 2026-01-09 | 5.55 | 5.83 | 5.44 | 5.66 | +3.10% | 963,200 |
| 2026-01-08 | 5.49 | 5.51 | 5.33 | 5.49 | -0.90% | 268,900 |
| 2026-01-07 | 5.65 | 5.65 | 5.48 | 5.54 | -3.99% | 338,800 |
| 2026-01-06 | 5.70 | 5.82 | 5.54 | 5.77 | +3.04% | 495,500 |
| 2026-01-05 | 5.73 | 5.83 | 5.49 | 5.60 | +2.56% | 701,200 |
| 2026-01-02 | 5.40 | 5.74 | 5.33 | 5.46 | +2.82% | 565,400 |
| 2025-12-31 | 5.26 | 5.37 | 5.06 | 5.31 | +0.38% | 257,800 |
| 2025-12-30 | 5.40 | 5.50 | 5.25 | 5.29 | +1.34% | 363,200 |
| 2025-12-29 | 5.31 | 5.48 | 5.20 | 5.22 | -0.57% | 577,300 |
| 2025-12-24 | 5.40 | 5.43 | 5.22 | 5.25 | -1.50% | 361,500 |
| 2025-12-23 | 5.44 | 5.54 | 5.28 | 5.33 | +4.51% | 916,500 |
| 2025-12-22 | 4.60 | 5.86 | 4.60 | 5.10 | +14.09% | 2,054,600 |
| 2025-12-19 | 3.80 | 4.64 | 3.80 | 4.47 | +17.63% | 1,166,300 |
| 2025-12-18 | 3.80 | 3.81 | 3.72 | 3.80 | +1.33% | 110,000 |
| 2025-12-17 | 3.85 | 3.86 | 3.71 | 3.75 | -0.27% | 235,100 |
| 2025-12-16 | 4.00 | 4.00 | 3.70 | 3.76 | -5.76% | 168,500 |
| 2025-12-15 | 4.10 | 4.14 | 3.96 | 3.99 | -1.48% | 129,500 |
| 2025-12-12 | 4.31 | 4.39 | 4.03 | 4.05 | -5.37% | 331,100 |
| 2025-12-11 | 4.25 | 4.40 | 4.15 | 4.28 | +3.13% | 252,600 |
| 2025-12-10 | 4.21 | 4.22 | 4.07 | 4.15 | -1.19% | 130,900 |
| 2025-12-09 | 4.15 | 4.23 | 4.08 | 4.20 | +2.44% | 101,647 |
| 2025-12-08 | 4.30 | 4.30 | 4.10 | 4.10 | -2.61% | 96,509 |
| 2025-12-05 | 4.33 | 4.47 | 4.21 | 4.21 | -2.55% | 102,200 |
| 2025-12-04 | 4.48 | 4.48 | 4.25 | 4.32 | -3.57% | 67,400 |
| 2025-12-03 | 4.40 | 4.48 | 4.32 | 4.48 | +4.43% | 189,200 |
| 2025-12-02 | 4.39 | 4.41 | 4.22 | 4.29 | -2.50% | 133,500 |
| 2025-12-01 | 4.27 | 4.62 | 4.27 | 4.40 | +6.02% | 312,100 |
| 2025-11-28 | 3.80 | 4.20 | 3.80 | 4.15 | +13.70% | 164,400 |
| 2025-11-27 | 3.59 | 3.78 | 3.58 | 3.65 | +1.96% | 48,300 |
| 2025-11-26 | 3.65 | 3.78 | 3.50 | 3.58 | -1.65% | 115,700 |
| 2025-11-25 | 3.58 | 3.66 | 3.51 | 3.64 | +5.51% | 29,000 |
| 2025-11-24 | 3.20 | 3.51 | 3.20 | 3.45 | +7.48% | 29,500 |
| 2025-11-21 | 3.13 | 3.36 | 3.12 | 3.21 | +1.90% | 54,500 |
| 2025-11-20 | 3.36 | 3.50 | 3.15 | 3.15 | -7.35% | 66,700 |
| 2025-11-19 | 3.46 | 3.66 | 3.32 | 3.40 | -0.87% | 35,600 |
| 2025-11-18 | 3.33 | 3.52 | 3.33 | 3.43 | +3.00% | 40,500 |
| 2025-11-17 | 3.52 | 3.88 | 3.32 | 3.33 | -7.76% | 84,200 |
| 2025-11-14 | 3.50 | 3.64 | 3.44 | 3.61 | +0.56% | 53,600 |
| 2025-11-13 | 3.92 | 3.92 | 3.59 | 3.59 | -6.75% | 36,300 |
| 2025-11-12 | 3.64 | 4.02 | 3.64 | 3.85 | +5.48% | 88,700 |
| 2025-11-11 | 3.75 | 3.75 | 3.56 | 3.65 | -1.88% | 47,900 |
| 2025-11-10 | 3.50 | 3.84 | 3.50 | 3.72 | +7.51% | 144,100 |
| 2025-11-07 | 3.49 | 3.50 | 3.32 | 3.46 | +1.76% | 74,800 |
| 2025-11-06 | 3.54 | 3.67 | 3.40 | 3.40 | -3.41% | 35,200 |
| 2025-11-05 | 3.45 | 3.63 | 3.44 | 3.52 | +2.62% | 87,600 |
| 2025-11-04 | 3.57 | 3.62 | 3.39 | 3.43 | -6.03% | 61,600 |
| 2025-11-03 | 3.85 | 3.85 | 3.61 | 3.65 | -4.45% | 52,000 |
| 2025-10-31 | 3.93 | 3.94 | 3.81 | 3.82 | -1.55% | 112,600 |
| 2025-10-30 | 3.86 | 3.94 | 3.80 | 3.88 | +2.11% | 88,800 |
| 2025-10-29 | 3.81 | 3.90 | 3.75 | 3.80 | +1.33% | 329,900 |
| 2025-10-28 | 3.42 | 3.83 | 3.33 | 3.75 | +8.70% | 380,700 |
| 2025-10-27 | 3.34 | 3.46 | 3.27 | 3.45 | +2.07% | 219,300 |
| 2025-10-24 | 3.52 | 3.62 | 3.36 | 3.38 | -3.98% | 67,700 |
| 2025-10-23 | 3.60 | 3.66 | 3.46 | 3.52 | -1.40% | 50,900 |
| 2025-10-22 | 3.47 | 3.68 | 3.37 | 3.57 | +2.88% | 223,800 |
| 2025-10-21 | 3.75 | 3.76 | 3.43 | 3.47 | -8.68% | 304,500 |
| 2025-10-20 | 4.00 | 4.17 | 3.77 | 3.80 | -3.55% | 104,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+48.90%). Pire mois : Mars (-21.98%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Highlander Silver Corp. (HSLV.TO) ?
7.11 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de HSLV.TO ?
Plus haut à 10.50 et plus bas à 3.12 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Highlander Silver Corp. ?
Historiquement, le mois le plus fort de HSLV.TO a été Févr (moyenne +48.90%) et le plus faible Mars (moyenne -21.98%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 364 bougies quotidiennes du data lake Closelook.