XASE
Datos históricos de Highlander Silver Corp.
Highlander Silver Corp. · HSLV
$5.10
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:57 UTC
- Variación en el periodo
- −23.19%
- Máximo
- US$6.97
- 11 de marzo de 2026
- Mínimo
- US$3.88
- 17 de julio de 2026
- Volumen medio diario
- 0.46 M
Del 11 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.90 | 5.17 | 4.82 | 5.10 | +7.59% | 849,729.314 |
| 8 oct 2026 | 4.79 | 4.92 | 4.68 | 4.74 | −1.25% | 723,785.91 |
| 7 oct 2026 | 5.04 | 5.04 | 4.77 | 4.80 | −7.34% | 1.05 M |
| 6 oct 2026 | 5.31 | 5.40 | 5.11 | 5.18 | −1.33% | 575,898.061 |
| 5 oct 2026 | 5.23 | 5.30 | 5.16 | 5.25 | 0.00% | 626,769.258 |
| 2 oct 2026 | 5.37 | 5.37 | 5.06 | 5.25 | +0.57% | 933,376.359 |
| 1 oct 2026 | 5.22 | 5.44 | 5.17 | 5.22 | 0.00% | 769,074.905 |
| 30 sep 2026 | 5.44 | 5.44 | 5.22 | 5.22 | −2.79% | 553,055.396 |
| 29 sep 2026 | 5.20 | 5.37 | 5.12 | 5.37 | +4.88% | 576,966.429 |
| 28 sep 2026 | 5.10 | 5.19 | 4.98 | 5.12 | −4.12% | 889,831.85 |
| 25 sep 2026 | 5.29 | 5.45 | 5.23 | 5.34 | +1.33% | 679,261.119 |
| 24 sep 2026 | 5.37 | 5.43 | 5.18 | 5.27 | −3.30% | 802,239.67 |
| 23 sep 2026 | 5.67 | 5.75 | 5.36 | 5.45 | −6.52% | 930,045.468 |
| 22 sep 2026 | 5.67 | 5.85 | 5.63 | 5.83 | +2.28% | 895,991.925 |
| 21 sep 2026 | 5.55 | 5.70 | 5.47 | 5.70 | +3.64% | 627,516.709 |
| 18 sep 2026 | 5.45 | 5.57 | 5.31 | 5.50 | +1.48% | 465,169.184 |
| 17 sep 2026 | 5.33 | 5.52 | 5.32 | 5.42 | +5.65% | 622,429.559 |
| 16 sep 2026 | 5.60 | 5.60 | 5.07 | 5.13 | −4.29% | 922,057.755 |
| 15 sep 2026 | 5.45 | 5.49 | 5.15 | 5.36 | −1.65% | 642,420.741 |
| 14 sep 2026 | 5.33 | 5.49 | 5.22 | 5.45 | −0.91% | 750,321.533 |
| 11 sep 2026 | 5.92 | 5.92 | 5.48 | 5.50 | −3.68% | 624,037.482 |
| 10 sep 2026 | 5.73 | 5.89 | 5.66 | 5.71 | −4.67% | 485,424.002 |
| 9 sep 2026 | 5.93 | 6.10 | 5.87 | 5.99 | +2.39% | 664,029.46 |
| 8 sep 2026 | 5.76 | 5.97 | 5.76 | 5.85 | +1.56% | 382,304.205 |
| 4 sep 2026 | 5.73 | 5.83 | 5.66 | 5.76 | −2.70% | 513,074.906 |
| 3 sep 2026 | 5.84 | 5.95 | 5.50 | 5.92 | +5.15% | 889,886.715 |
| 2 sep 2026 | 5.34 | 5.70 | 5.33 | 5.63 | +8.27% | 877,157.524 |
| 1 sep 2026 | 5.31 | 5.43 | 5.19 | 5.20 | −5.80% | 785,595.247 |
| 31 ago 2026 | 5.49 | 5.59 | 5.38 | 5.52 | +0.91% | 390,205.032 |
| 28 ago 2026 | 5.77 | 5.90 | 5.41 | 5.47 | −4.54% | 652,839.962 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.