Toronto - Delayed Quote
CAD
Highlander Silver Corp. (HSLV.TO)
5.94
-0.52
(-8.05%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.13 | 6.19 | 5.73 | 5.94 | 5.94 | 993,000 |
|
Oct 29, 2026
|
6.38 | 6.52 | 6.22 | 6.46 | 6.46 | 544,800 |
|
Oct 28, 2026
|
6.74 | 6.81 | 6.47 | 6.61 | 6.61 | 811,100 |
|
Oct 27, 2026
|
6.35 | 6.82 | 6.30 | 6.79 | 6.79 | 483,200 |
|
Oct 26, 2026
|
6.83 | 6.88 | 6.30 | 6.37 | 6.37 | 775,600 |
|
Oct 23, 2026
|
6.71 | 6.98 | 6.47 | 6.84 | 6.84 | 919,800 |
|
Oct 22, 2026
|
7.10 | 7.14 | 6.73 | 6.82 | 6.82 | 1,114,400 |
|
Oct 21, 2026
|
7.32 | 7.46 | 7.23 | 7.41 | 7.41 | 427,800 |
|
Oct 20, 2026
|
7.14 | 7.59 | 7.06 | 7.24 | 7.24 | 612,300 |
|
Oct 19, 2026
|
7.07 | 7.37 | 6.97 | 7.28 | 7.28 | 609,400 |
|
Oct 16, 2026
|
7.10 | 7.35 | 7.02 | 7.11 | 7.11 | 676,600 |
|
Oct 15, 2026
|
6.79 | 7.13 | 6.60 | 7.10 | 7.10 | 667,700 |
|
Oct 14, 2026
|
6.81 | 6.88 | 6.59 | 6.72 | 6.72 | 729,100 |
|
Oct 13, 2026
|
7.33 | 7.33 | 6.96 | 7.12 | 7.12 | 525,900 |
|
Oct 9, 2026
|
7.01 | 7.38 | 6.87 | 7.28 | 7.28 | 836,100 |
|
Oct 8, 2026
|
6.77 | 7.00 | 6.67 | 6.73 | 6.73 | 741,800 |
|
Oct 7, 2026
|
7.18 | 7.19 | 6.80 | 6.86 | 6.86 | 877,900 |
|
Oct 6, 2026
|
7.55 | 7.59 | 7.27 | 7.38 | 7.38 | 567,800 |
|
Oct 5, 2026
|
7.54 | 7.55 | 7.34 | 7.52 | 7.52 | 747,800 |
|
Oct 2, 2026
|
7.55 | 7.56 | 7.21 | 7.46 | 7.46 | 782,500 |
|
Oct 1, 2026
|
7.47 | 7.74 | 7.41 | 7.45 | 7.45 | 1,442,800 |
|
Sep 30, 2026
|
7.60 | 7.69 | 7.45 | 7.45 | 7.45 | 604,600 |
|
Sep 29, 2026
|
7.35 | 7.60 | 7.25 | 7.57 | 7.57 | 541,000 |
|
Sep 28, 2026
|
7.23 | 7.35 | 7.08 | 7.29 | 7.29 | 650,200 |
|
Sep 25, 2026
|
7.48 | 7.69 | 7.42 | 7.57 | 7.57 | 448,800 |
|
Sep 24, 2026
|
7.60 | 7.70 | 7.32 | 7.45 | 7.45 | 678,200 |
|
Sep 23, 2026
|
8.03 | 8.03 | 7.55 | 7.72 | 7.72 | 878,600 |
|
Sep 22, 2026
|
8.00 | 8.22 | 7.90 | 8.19 | 8.19 | 1,041,100 |
|
Sep 21, 2026
|
7.79 | 7.99 | 7.65 | 7.97 | 7.97 | 630,000 |
|
Sep 18, 2026
|
7.69 | 7.80 | 7.43 | 7.67 | 7.67 | 3,648,700 |
|
Sep 17, 2026
|
7.44 | 7.71 | 7.44 | 7.57 | 7.57 | 813,100 |
|
Sep 16, 2026
|
7.70 | 7.77 | 7.10 | 7.15 | 7.15 | 1,100,200 |
|
Sep 15, 2026
|
7.56 | 7.61 | 7.17 | 7.46 | 7.46 | 722,100 |
|
Sep 14, 2026
|
7.40 | 7.63 | 7.26 | 7.60 | 7.60 | 799,500 |
|
Sep 11, 2026
|
8.19 | 8.20 | 7.60 | 7.63 | 7.63 | 425,700 |
|
Sep 10, 2026
|
7.95 | 8.03 | 7.82 | 7.90 | 7.90 | 435,400 |
|
Sep 9, 2026
|
8.21 | 8.44 | 8.11 | 8.27 | 8.27 | 581,300 |
|
Sep 8, 2026
|
7.93 | 8.20 | 7.93 | 8.06 | 8.06 | 350,500 |
|
Sep 4, 2026
|
7.99 | 8.10 | 7.86 | 7.97 | 7.97 | 437,500 |
|
Sep 3, 2026
|
7.94 | 8.20 | 7.60 | 8.18 | 8.18 | 753,300 |
|
Sep 2, 2026
|
7.41 | 7.89 | 7.41 | 7.78 | 7.78 | 946,100 |
|
Sep 1, 2026
|
7.40 | 7.54 | 7.20 | 7.22 | 7.22 | 564,100 |
|
Aug 31, 2026
|
7.60 | 7.77 | 7.46 | 7.66 | 7.66 | 591,100 |
|
Aug 28, 2026
|
8.00 | 8.15 | 7.52 | 7.61 | 7.61 | 613,400 |
|
Aug 27, 2026
|
7.73 | 7.97 | 7.72 | 7.95 | 7.95 | 437,500 |
|
Aug 26, 2026
|
7.51 | 7.80 | 7.41 | 7.71 | 7.71 | 328,900 |
|
Aug 25, 2026
|
7.25 | 7.69 | 7.20 | 7.66 | 7.66 | 802,700 |
|
Aug 24, 2026
|
7.41 | 7.49 | 7.33 | 7.37 | 7.37 | 758,900 |
|
Aug 21, 2026
|
7.58 | 7.58 | 7.13 | 7.32 | 7.32 | 458,200 |
|
Aug 20, 2026
|
7.34 | 7.57 | 7.25 | 7.31 | 7.31 | 564,300 |
|
Aug 19, 2026
|
7.37 | 7.58 | 7.31 | 7.44 | 7.44 | 574,600 |
|
Aug 18, 2026
|
7.16 | 7.25 | 7.00 | 7.07 | 7.07 | 324,800 |
|
Aug 17, 2026
|
7.25 | 7.53 | 7.15 | 7.27 | 7.27 | 400,400 |
|
Aug 14, 2026
|
7.27 | 7.51 | 7.15 | 7.22 | 7.22 | 334,500 |
|
Aug 13, 2026
|
7.13 | 7.52 | 7.06 | 7.21 | 7.21 | 336,700 |
|
Aug 12, 2026
|
7.70 | 7.73 | 7.37 | 7.38 | 7.38 | 492,500 |
|
Aug 11, 2026
|
7.41 | 7.47 | 7.29 | 7.41 | 7.41 | 361,300 |
|
Aug 10, 2026
|
7.32 | 7.50 | 7.18 | 7.46 | 7.46 | 627,200 |
|
Aug 7, 2026
|
7.20 | 7.41 | 7.12 | 7.23 | 7.23 | 564,100 |
|
Aug 6, 2026
|
6.73 | 6.97 | 6.73 | 6.84 | 6.84 | 725,500 |
|
Aug 5, 2026
|
6.56 | 6.93 | 6.56 | 6.81 | 6.81 | 833,200 |
|
Aug 4, 2026
|
6.35 | 6.58 | 6.23 | 6.45 | 6.45 | 465,200 |
|
Jul 31, 2026
|
6.14 | 6.14 | 5.90 | 5.97 | 5.97 | 282,500 |
|
Jul 30, 2026
|
6.03 | 6.21 | 5.91 | 6.19 | 6.19 | 319,400 |
|
Jul 29, 2026
|
6.03 | 6.17 | 5.73 | 5.88 | 5.88 | 396,200 |
|
Jul 28, 2026
|
6.10 | 6.12 | 5.91 | 6.08 | 6.08 | 325,400 |
|
Jul 27, 2026
|
6.33 | 6.38 | 6.07 | 6.30 | 6.30 | 347,200 |
|
Jul 24, 2026
|
6.12 | 6.39 | 6.00 | 6.24 | 6.24 | 327,600 |
|
Jul 23, 2026
|
6.37 | 6.37 | 6.01 | 6.07 | 6.07 | 1,566,700 |
|
Jul 22, 2026
|
6.35 | 6.83 | 6.35 | 6.63 | 6.63 | 425,100 |
|
Jul 21, 2026
|
5.89 | 6.26 | 5.86 | 6.23 | 6.23 | 874,400 |
|
Jul 20, 2026
|
5.73 | 5.81 | 5.60 | 5.70 | 5.70 | 527,300 |
|
Jul 17, 2026
|
5.65 | 5.89 | 5.42 | 5.78 | 5.78 | 624,300 |
|
Jul 16, 2026
|
6.06 | 6.06 | 5.73 | 5.79 | 5.79 | 410,800 |
|
Jul 15, 2026
|
6.37 | 6.47 | 6.14 | 6.26 | 6.26 | 361,700 |
|
Jul 14, 2026
|
6.56 | 6.71 | 6.42 | 6.45 | 6.45 | 331,300 |
|
Jul 13, 2026
|
6.67 | 6.68 | 6.25 | 6.31 | 6.31 | 534,900 |
|
Jul 10, 2026
|
6.72 | 6.91 | 6.72 | 6.74 | 6.74 | 323,300 |
|
Jul 9, 2026
|
6.70 | 6.90 | 6.58 | 6.84 | 6.84 | 258,300 |
|
Jul 8, 2026
|
6.49 | 6.62 | 6.28 | 6.49 | 6.49 | 509,000 |
|
Jul 7, 2026
|
7.15 | 7.15 | 6.61 | 6.71 | 6.71 | 591,300 |
|
Jul 6, 2026
|
7.50 | 7.50 | 7.11 | 7.27 | 7.27 | 1,123,500 |
|
Jul 3, 2026
|
7.19 | 7.46 | 7.19 | 7.43 | 7.43 | 307,000 |
|
Jul 2, 2026
|
6.85 | 7.17 | 6.85 | 7.07 | 7.07 | 514,200 |
|
Jun 30, 2026
|
6.67 | 6.86 | 6.62 | 6.66 | 6.66 | 331,200 |
|
Jun 29, 2026
|
6.61 | 6.77 | 6.45 | 6.75 | 6.75 | 458,500 |
|
Jun 26, 2026
|
6.19 | 6.80 | 6.17 | 6.67 | 6.67 | 650,600 |
|
Jun 25, 2026
|
6.20 | 6.38 | 6.10 | 6.27 | 6.27 | 634,100 |
|
Jun 24, 2026
|
6.05 | 6.19 | 5.80 | 6.01 | 6.01 | 813,600 |
|
Jun 23, 2026
|
6.50 | 6.59 | 6.31 | 6.33 | 6.33 | 1,409,100 |
|
Jun 22, 2026
|
6.76 | 6.89 | 6.71 | 6.83 | 6.83 | 455,000 |
|
Jun 19, 2026
|
6.65 | 6.87 | 6.45 | 6.80 | 6.80 | 443,000 |
|
Jun 18, 2026
|
6.78 | 7.04 | 6.66 | 6.85 | 6.85 | 2,798,100 |
|
Jun 17, 2026
|
7.14 | 7.29 | 6.85 | 6.88 | 6.88 | 503,300 |
|
Jun 16, 2026
|
7.16 | 7.29 | 6.89 | 7.14 | 7.14 | 862,700 |
|
Jun 15, 2026
|
7.07 | 7.42 | 7.02 | 7.04 | 7.04 | 514,600 |
|
Jun 12, 2026
|
6.56 | 6.72 | 6.47 | 6.56 | 6.56 | 706,300 |
|
Jun 11, 2026
|
5.82 | 6.36 | 5.80 | 6.28 | 6.28 | 753,900 |
|
Jun 10, 2026
|
5.93 | 6.08 | 5.73 | 5.77 | 5.77 | 634,900 |
|
Jun 9, 2026
|
6.35 | 6.41 | 5.87 | 6.05 | 6.05 | 947,200 |
|
Jun 8, 2026
|
6.51 | 6.51 | 6.23 | 6.32 | 6.32 | 596,200 |
|
Jun 5, 2026
|
6.76 | 6.84 | 6.28 | 6.31 | 6.31 | 695,300 |
|
Jun 4, 2026
|
6.96 | 7.15 | 6.83 | 7.00 | 7.00 | 2,715,800 |
|
Jun 3, 2026
|
7.02 | 7.02 | 6.64 | 6.82 | 6.82 | 718,200 |
|
Jun 2, 2026
|
7.22 | 7.31 | 7.05 | 7.16 | 7.16 | 296,300 |
|
Jun 1, 2026
|
7.50 | 7.50 | 6.91 | 7.17 | 7.17 | 689,100 |
|
May 29, 2026
|
7.68 | 7.79 | 7.55 | 7.55 | 7.55 | 5,439,600 |
|
May 28, 2026
|
7.45 | 7.82 | 7.33 | 7.68 | 7.68 | 1,114,900 |
|
May 27, 2026
|
7.70 | 7.87 | 7.53 | 7.55 | 7.55 | 415,100 |
|
May 26, 2026
|
7.31 | 8.04 | 7.30 | 7.92 | 7.92 | 1,098,000 |
|
May 25, 2026
|
7.31 | 7.61 | 7.31 | 7.51 | 7.51 | 280,400 |
|
May 22, 2026
|
7.20 | 7.31 | 7.04 | 7.14 | 7.14 | 392,300 |
|
May 21, 2026
|
6.99 | 7.57 | 6.99 | 7.26 | 7.26 | 1,012,600 |
|
May 20, 2026
|
7.27 | 7.79 | 7.21 | 7.70 | 7.70 | 1,102,400 |
|
May 19, 2026
|
7.50 | 7.50 | 7.01 | 7.20 | 7.20 | 641,400 |
|
May 15, 2026
|
8.04 | 8.15 | 7.60 | 7.64 | 7.64 | 704,500 |
|
May 14, 2026
|
8.78 | 8.78 | 8.29 | 8.41 | 8.41 | 405,100 |
|
May 13, 2026
|
8.63 | 9.23 | 8.44 | 8.82 | 8.82 | 1,137,500 |
|
May 12, 2026
|
8.29 | 8.74 | 8.14 | 8.71 | 8.71 | 846,800 |
|
May 11, 2026
|
8.44 | 8.82 | 8.38 | 8.42 | 8.42 | 708,900 |
|
May 8, 2026
|
8.22 | 8.50 | 8.11 | 8.22 | 8.22 | 527,300 |
|
May 7, 2026
|
8.50 | 8.72 | 8.14 | 8.15 | 8.15 | 624,400 |
|
May 6, 2026
|
7.81 | 8.35 | 7.81 | 8.30 | 8.30 | 795,600 |
|
May 5, 2026
|
7.64 | 7.82 | 7.39 | 7.40 | 7.40 | 337,600 |
|
May 4, 2026
|
7.82 | 7.82 | 7.47 | 7.52 | 7.52 | 455,100 |
|
May 1, 2026
|
7.87 | 8.33 | 7.79 | 7.92 | 7.92 | 744,000 |
|
Apr 30, 2026
|
7.89 | 8.15 | 7.73 | 7.97 | 7.97 | 6,397,200 |
|
Apr 29, 2026
|
7.99 | 7.99 | 7.69 | 7.69 | 7.69 | 485,300 |
|
Apr 28, 2026
|
8.26 | 8.26 | 7.82 | 7.99 | 7.99 | 671,000 |
|
Apr 27, 2026
|
8.65 | 8.71 | 8.33 | 8.41 | 8.41 | 498,500 |
|
Apr 24, 2026
|
8.75 | 8.83 | 8.57 | 8.65 | 8.65 | 478,900 |
|
Apr 23, 2026
|
8.80 | 8.98 | 8.44 | 8.77 | 8.77 | 820,200 |
|
Apr 22, 2026
|
8.55 | 9.05 | 8.46 | 8.98 | 8.98 | 628,900 |
|
Apr 21, 2026
|
8.79 | 8.89 | 8.43 | 8.52 | 8.52 | 851,200 |
|
Apr 20, 2026
|
8.75 | 9.24 | 8.58 | 8.92 | 8.92 | 1,020,200 |
|
Apr 17, 2026
|
8.99 | 9.18 | 8.75 | 8.83 | 8.83 | 679,000 |
|
Apr 16, 2026
|
8.90 | 8.90 | 8.50 | 8.75 | 8.75 | 620,200 |
|
Apr 15, 2026
|
8.91 | 8.91 | 8.64 | 8.80 | 8.80 | 895,300 |
|
Apr 14, 2026
|
9.11 | 9.19 | 8.86 | 8.95 | 8.95 | 997,600 |
|
Apr 13, 2026
|
8.54 | 8.97 | 8.42 | 8.86 | 8.86 | 477,800 |
|
Apr 10, 2026
|
8.90 | 9.09 | 8.63 | 8.70 | 8.70 | 593,200 |
|
Apr 9, 2026
|
8.57 | 9.20 | 8.57 | 8.98 | 8.98 | 953,000 |
|
Apr 8, 2026
|
8.54 | 8.88 | 8.33 | 8.59 | 8.59 | 602,200 |
|
Apr 7, 2026
|
8.10 | 8.29 | 7.84 | 8.29 | 8.29 | 433,800 |
|
Apr 6, 2026
|
8.24 | 8.25 | 7.97 | 8.11 | 8.11 | 584,200 |
|
Apr 2, 2026
|
7.60 | 8.60 | 7.50 | 8.18 | 8.18 | 1,036,800 |
|
Apr 1, 2026
|
8.14 | 8.52 | 7.97 | 8.28 | 8.28 | 571,900 |
|
Mar 31, 2026
|
7.49 | 8.17 | 7.49 | 8.13 | 8.13 | 770,500 |
|
Mar 30, 2026
|
7.60 | 7.68 | 7.10 | 7.20 | 7.20 | 324,100 |
|
Mar 27, 2026
|
7.10 | 7.65 | 7.10 | 7.39 | 7.39 | 408,300 |
|
Mar 26, 2026
|
7.21 | 7.36 | 6.94 | 6.96 | 6.96 | 596,200 |
|
Mar 25, 2026
|
7.99 | 8.26 | 7.61 | 7.63 | 7.63 | 415,600 |
|
Mar 24, 2026
|
7.23 | 7.50 | 7.05 | 7.34 | 7.34 | 408,000 |
|
Mar 23, 2026
|
6.76 | 7.48 | 6.75 | 7.27 | 7.27 | 675,000 |
|
Mar 20, 2026
|
7.10 | 7.19 | 6.51 | 6.76 | 6.76 | 1,247,300 |
|
Mar 19, 2026
|
6.95 | 7.14 | 6.56 | 7.02 | 7.02 | 1,019,100 |
|
Mar 18, 2026
|
7.95 | 8.00 | 7.48 | 7.61 | 7.61 | 560,000 |
|
Mar 17, 2026
|
8.26 | 8.86 | 8.26 | 8.34 | 8.34 | 456,500 |
|
Mar 16, 2026
|
8.23 | 8.55 | 7.95 | 8.26 | 8.26 | 633,100 |
|
Mar 13, 2026
|
8.69 | 9.29 | 8.25 | 8.40 | 8.40 | 748,200 |
|
Mar 12, 2026
|
9.10 | 9.10 | 8.61 | 8.69 | 8.69 | 266,400 |
|
Mar 11, 2026
|
9.43 | 9.43 | 8.88 | 9.07 | 9.07 | 634,400 |
|
Mar 10, 2026
|
9.30 | 9.73 | 9.11 | 9.60 | 9.60 | 787,300 |
|
Mar 9, 2026
|
9.24 | 9.35 | 8.57 | 9.16 | 9.16 | 729,600 |
|
Mar 6, 2026
|
9.25 | 9.83 | 9.03 | 9.61 | 9.61 | 428,400 |
|
Mar 5, 2026
|
10.10 | 10.18 | 9.04 | 9.53 | 9.53 | 748,500 |
|
Mar 4, 2026
|
9.96 | 10.43 | 9.96 | 10.32 | 10.32 | 461,100 |
|
Mar 3, 2026
|
9.95 | 10.40 | 9.40 | 9.63 | 9.63 | 1,588,700 |
|
Mar 2, 2026
|
10.30 | 10.50 | 9.77 | 10.42 | 10.42 | 1,263,200 |
|
Feb 27, 2026
|
9.83 | 10.24 | 9.75 | 10.11 | 10.11 | 807,600 |
|
Feb 26, 2026
|
9.60 | 9.87 | 9.15 | 9.74 | 9.74 | 596,700 |
|
Feb 25, 2026
|
9.80 | 10.17 | 9.63 | 9.71 | 9.71 | 1,350,700 |
|
Feb 24, 2026
|
9.58 | 9.89 | 9.40 | 9.65 | 9.65 | 379,800 |
|
Feb 23, 2026
|
9.03 | 9.97 | 9.03 | 9.84 | 9.84 | 1,029,000 |
|
Feb 20, 2026
|
7.95 | 8.85 | 7.89 | 8.85 | 8.85 | 800,900 |
|
Feb 19, 2026
|
7.60 | 7.93 | 7.39 | 7.74 | 7.74 | 595,600 |
|
Feb 18, 2026
|
7.02 | 7.50 | 7.02 | 7.49 | 7.49 | 233,300 |
|
Feb 17, 2026
|
7.00 | 7.04 | 6.78 | 6.98 | 6.98 | 338,300 |
|
Feb 13, 2026
|
7.21 | 7.30 | 7.03 | 7.22 | 7.22 | 323,400 |
|
Feb 12, 2026
|
7.85 | 7.90 | 7.03 | 7.07 | 7.07 | 577,600 |
|
Feb 11, 2026
|
7.60 | 7.95 | 7.32 | 7.92 | 7.92 | 509,400 |
|
Feb 10, 2026
|
7.58 | 7.67 | 7.20 | 7.37 | 7.37 | 422,500 |
|
Feb 9, 2026
|
7.52 | 7.99 | 7.38 | 7.58 | 7.58 | 424,300 |
|
Feb 6, 2026
|
6.95 | 7.40 | 6.92 | 7.34 | 7.34 | 451,900 |
|
Feb 5, 2026
|
7.24 | 7.47 | 6.89 | 6.92 | 6.92 | 428,400 |
|
Feb 4, 2026
|
7.88 | 8.06 | 7.40 | 7.76 | 7.76 | 988,600 |
|
Feb 3, 2026
|
7.26 | 7.51 | 7.17 | 7.46 | 7.46 | 899,000 |
|
Feb 2, 2026
|
6.78 | 6.95 | 6.44 | 6.79 | 6.79 | 792,500 |
|
Jan 30, 2026
|
7.10 | 7.41 | 6.59 | 6.84 | 6.84 | 1,890,600 |
|
Jan 29, 2026
|
7.95 | 8.24 | 7.45 | 7.74 | 7.74 | 1,241,900 |
|
Jan 28, 2026
|
7.58 | 8.10 | 7.40 | 7.89 | 7.89 | 2,019,100 |
|
Jan 27, 2026
|
7.30 | 7.30 | 6.86 | 7.25 | 7.25 | 1,197,200 |
|
Jan 26, 2026
|
7.41 | 8.01 | 7.15 | 7.22 | 7.22 | 1,088,600 |
|
Jan 23, 2026
|
7.20 | 7.45 | 7.08 | 7.17 | 7.17 | 856,100 |
|
Jan 22, 2026
|
6.50 | 7.03 | 6.44 | 7.01 | 7.01 | 1,149,400 |
|
Jan 21, 2026
|
6.50 | 6.84 | 6.24 | 6.43 | 6.43 | 1,543,200 |
|
Jan 20, 2026
|
6.45 | 6.50 | 6.14 | 6.48 | 6.48 | 1,017,200 |
|
Jan 19, 2026
|
6.30 | 6.42 | 6.10 | 6.36 | 6.36 | 784,100 |
|
Jan 16, 2026
|
5.85 | 6.14 | 5.74 | 6.01 | 6.01 | 1,268,500 |
|
Jan 15, 2026
|
6.16 | 6.27 | 5.93 | 5.94 | 5.94 | 617,100 |
|
Jan 14, 2026
|
6.30 | 6.38 | 6.09 | 6.17 | 6.17 | 976,900 |
|
Jan 13, 2026
|
6.36 | 6.37 | 6.05 | 6.25 | 6.25 | 608,000 |
|
Jan 12, 2026
|
5.97 | 6.25 | 5.88 | 6.21 | 6.21 | 778,000 |
|
Jan 9, 2026
|
5.55 | 5.82 | 5.44 | 5.66 | 5.66 | 963,200 |
|
Jan 8, 2026
|
5.49 | 5.51 | 5.33 | 5.49 | 5.49 | 268,900 |
|
Jan 7, 2026
|
5.65 | 5.65 | 5.48 | 5.54 | 5.54 | 338,800 |
|
Jan 6, 2026
|
5.70 | 5.82 | 5.54 | 5.77 | 5.77 | 495,500 |
|
Jan 5, 2026
|
5.73 | 5.83 | 5.49 | 5.60 | 5.60 | 701,200 |
|
Jan 2, 2026
|
5.40 | 5.74 | 5.33 | 5.46 | 5.46 | 565,400 |
|
Dec 31, 2025
|
5.26 | 5.37 | 5.06 | 5.31 | 5.31 | 257,800 |
|
Dec 30, 2025
|
5.40 | 5.50 | 5.25 | 5.29 | 5.29 | 363,200 |
|
Dec 29, 2025
|
5.31 | 5.48 | 5.20 | 5.22 | 5.22 | 577,300 |
|
Dec 24, 2025
|
5.40 | 5.43 | 5.22 | 5.25 | 5.25 | 361,500 |
|
Dec 23, 2025
|
5.44 | 5.54 | 5.28 | 5.33 | 5.33 | 916,500 |
|
Dec 22, 2025
|
4.60 | 5.86 | 4.60 | 5.10 | 5.10 | 2,054,600 |
|
Dec 19, 2025
|
3.80 | 4.64 | 3.80 | 4.47 | 4.47 | 1,166,300 |
|
Dec 18, 2025
|
3.80 | 3.81 | 3.72 | 3.80 | 3.80 | 110,000 |
|
Dec 17, 2025
|
3.85 | 3.86 | 3.71 | 3.75 | 3.75 | 235,100 |
|
Dec 16, 2025
|
4.00 | 4.00 | 3.70 | 3.76 | 3.76 | 168,500 |
|
Dec 15, 2025
|
4.10 | 4.14 | 3.96 | 3.99 | 3.99 | 129,500 |
|
Dec 12, 2025
|
4.31 | 4.39 | 4.03 | 4.05 | 4.05 | 331,100 |
|
Dec 11, 2025
|
4.25 | 4.40 | 4.15 | 4.28 | 4.28 | 252,600 |
|
Dec 10, 2025
|
4.21 | 4.22 | 4.07 | 4.15 | 4.15 | 130,900 |
|
Dec 9, 2025
|
4.15 | 4.23 | 4.08 | 4.20 | 4.20 | 101,600 |
|
Dec 8, 2025
|
4.30 | 4.30 | 4.10 | 4.10 | 4.10 | 96,500 |
|
Dec 5, 2025
|
4.33 | 4.47 | 4.21 | 4.21 | 4.21 | 102,200 |
|
Dec 4, 2025
|
4.48 | 4.48 | 4.25 | 4.32 | 4.32 | 67,400 |
|
Dec 3, 2025
|
4.40 | 4.48 | 4.32 | 4.48 | 4.48 | 189,200 |
|
Dec 2, 2025
|
4.39 | 4.41 | 4.22 | 4.29 | 4.29 | 133,500 |
|
Dec 1, 2025
|
4.27 | 4.62 | 4.27 | 4.40 | 4.40 | 312,100 |
|
Nov 28, 2025
|
3.80 | 4.20 | 3.80 | 4.15 | 4.15 | 164,400 |
|
Nov 27, 2025
|
3.59 | 3.78 | 3.58 | 3.65 | 3.65 | 48,300 |
|
Nov 26, 2025
|
3.65 | 3.78 | 3.50 | 3.58 | 3.58 | 115,700 |
|
Nov 25, 2025
|
3.58 | 3.66 | 3.51 | 3.64 | 3.64 | 29,000 |
|
Nov 24, 2025
|
3.20 | 3.51 | 3.20 | 3.45 | 3.45 | 29,500 |
|
Nov 21, 2025
|
3.13 | 3.36 | 3.12 | 3.21 | 3.21 | 54,500 |
|
Nov 20, 2025
|
3.36 | 3.50 | 3.15 | 3.15 | 3.15 | 66,700 |
|
Nov 19, 2025
|
3.46 | 3.66 | 3.32 | 3.40 | 3.40 | 35,600 |
|
Nov 18, 2025
|
3.33 | 3.52 | 3.33 | 3.43 | 3.43 | 40,500 |
|
Nov 17, 2025
|
3.52 | 3.88 | 3.32 | 3.33 | 3.33 | 84,200 |
|
Nov 14, 2025
|
3.50 | 3.64 | 3.44 | 3.61 | 3.61 | 53,600 |
|
Nov 13, 2025
|
3.92 | 3.92 | 3.59 | 3.59 | 3.59 | 36,300 |
|
Nov 12, 2025
|
3.64 | 4.02 | 3.64 | 3.85 | 3.85 | 88,700 |
|
Nov 11, 2025
|
3.75 | 3.75 | 3.56 | 3.65 | 3.65 | 47,900 |
|
Nov 10, 2025
|
3.50 | 3.84 | 3.50 | 3.72 | 3.72 | 144,100 |
|
Nov 7, 2025
|
3.49 | 3.50 | 3.32 | 3.46 | 3.46 | 74,800 |
|
Nov 6, 2025
|
3.54 | 3.67 | 3.40 | 3.40 | 3.40 | 35,200 |
|
Nov 5, 2025
|
3.45 | 3.63 | 3.44 | 3.52 | 3.52 | 87,600 |
|
Nov 4, 2025
|
3.57 | 3.62 | 3.39 | 3.43 | 3.43 | 61,600 |
|
Nov 3, 2025
|
3.85 | 3.85 | 3.61 | 3.65 | 3.65 | 52,000 |
|
Oct 31, 2025
|
3.93 | 3.94 | 3.81 | 3.82 | 3.82 | 112,600 |
|
Oct 30, 2025
|
3.86 | 3.94 | 3.80 | 3.88 | 3.88 | 88,800 |
