Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slave Lake Zinc Corp (CSE: SLZ )

0.0600 UNCHANGED
Official Closing Price Updated: 3:04 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.0450 0 +0.00(+0.00%)
Apr 26, 2023 0.0500 0.0500 0.0400 0.0450 101,000 -0.01(-10.00%)
Apr 25, 2023 0.0500 0.0500 0.0500 0.0500 23,900 +0.00(+0.00%)
Apr 21, 2023 0.0500 0 +0.00(+0.00%)
Apr 20, 2023 0.0500 0.0500 0.0450 0.0500 287,000 +0.00(+0.00%)
Apr 19, 2023 0.0550 0.0550 0.0500 0.0500 25,000 +0.00(+0.00%)
Apr 18, 2023 0.0500 0.0500 0.0500 0.0500 794,000 -0.00(-9.09%)
Apr 17, 2023 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Apr 14, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0600 0.0550 0.0600 270,000 +0.00(+9.09%)
Apr 12, 2023 0.0600 0.0600 0.0550 0.0550 60,000 -0.00(-8.33%)
Apr 11, 2023 0.0650 0.0650 0.0600 0.0600 14,000 -0.01(-7.69%)
Apr 10, 2023 0.0650 0.0650 0.0650 0.0650 84,100 +0.00(+0.00%)
Apr 06, 2023 0.0650 0 -0.01(-7.14%)
Apr 05, 2023 0.0700 0.0700 0.0700 0.0700 8,955 +0.01(+7.69%)
Apr 04, 2023 0.0650 0.0650 0.0650 0.0650 116,000 -0.01(-13.33%)
Mar 31, 2023 0.0750 0 +0.00(+7.14%)
Mar 29, 2023 0.0700 0.0700 0 -0.01(-12.50%)
Mar 28, 2023 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Mar 27, 2023 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-11.76%)
Mar 23, 2023 0.0850 0 +0.01(+6.25%)
Mar 22, 2023 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Mar 21, 2023 0.0800 0.0900 0.0800 0.0800 32,000 +0.01(+6.67%)
Mar 20, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 17, 2023 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Mar 16, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 14, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Mar 13, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Mar 10, 2023 0.0650 0.0700 0.0650 0.0700 82,000 +0.01(+16.67%)
Mar 08, 2023 0.0600 0.0600 0 -0.01(-7.69%)
Mar 07, 2023 0.0600 0.0650 0.0500 0.0650 128,000 -0.01(-7.14%)
Mar 06, 2023 0.0650 0.0700 0.0650 0.0700 108,500 +0.00(+0.00%)
Mar 03, 2023 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
Mar 02, 2023 0.0700 0.0800 0.0700 0.0800 2,000 +0.01(+6.67%)
Mar 01, 2023 0.0800 0.0800 0.0700 0.0750 33,000 -0.01(-6.25%)
Feb 28, 2023 0.0750 0.0800 0.0700 0.0800 8,200 +0.00(+0.00%)
Feb 27, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Feb 23, 2023 0.0800 0.0800 0 -0.01(-11.11%)
Feb 21, 2023 0.0900 0.0900 0 -0.01(-10.00%)
Feb 17, 2023 0.1000 0 +0.00(+0.00%)
Feb 16, 2023 0.1000 0.1100 0.1000 0.1000 296,000 +0.00(+0.00%)
Feb 15, 2023 0.1000 0.1000 0.0950 0.1000 233,000 +0.01(+5.26%)
Feb 14, 2023 0.1200 0.1200 0.0950 0.0950 361,500 -0.02(-20.83%)
Feb 13, 2023 0.1000 0.1200 0.0950 0.1200 262,658 +0.02(+26.32%)
Feb 10, 2023 0.0950 0.0950 0.0950 0.0950 136,000 +0.00(+0.00%)
Feb 09, 2023 0.0950 0.1000 0.0950 0.0950 320,225 +0.01(+5.56%)
Feb 08, 2023 0.0750 0.0900 0.0700 0.0900 196,650 +0.01(+20.00%)
Feb 06, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Feb 02, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Jan 31, 2023 0.0750 0.0750 50 +0.00(+0.00%)
Jan 30, 2023 0.0800 0.0800 0.0750 0.0750 15,000 +0.00(+0.00%)
Jan 27, 2023 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Jan 26, 2023 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Jan 25, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.03(-25.00%)
Jan 23, 2023 0.1000 0.1000 55 +0.01(+17.65%)
Jan 20, 2023 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
Jan 19, 2023 0.0850 0.0850 0.0850 0.0850 13,450 +0.01(+13.33%)
Jan 18, 2023 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jan 17, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 13, 2023 0.0750 0 +0.00(+0.00%)
Jan 12, 2023 0.0750 0.0750 0.0750 0.0750 5,727 +0.00(+0.00%)
Jan 11, 2023 0.0800 0.0800 0.0750 0.0750 16,000 -0.01(-16.67%)
Jan 10, 2023 0.0950 0.0950 0.0900 0.0900 44,750 -0.01(-10.00%)
Jan 09, 2023 0.1000 0.1050 0.1000 0.1000 63,600 +0.00(+0.00%)
Jan 06, 2023 0.1000 0.1000 0.1000 0.1000 387,744 +0.00(+0.00%)
Jan 05, 2023 0.0900 0.1100 0.0900 0.1000 387,745 +0.01(+11.11%)
Jan 03, 2023 0.0900 0.0900 0 +0.00(+5.88%)
Dec 30, 2022 0.0850 0 +0.01(+6.25%)
Dec 29, 2022 0.0750 0.0800 0.0750 0.0800 33,000 +0.01(+14.29%)
Dec 28, 2022 0.0800 0.0800 0.0700 0.0700 109,500 -0.02(-22.22%)
Dec 23, 2022 0.0900 0 +0.00(+0.00%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 1,100 +0.02(+28.57%)
Dec 21, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Dec 20, 2022 0.0750 0.0750 0.0600 0.0600 54,000 -0.01(-20.00%)
Dec 19, 2022 0.0750 0.0750 0.0750 0.0750 13,500 -0.03(-25.00%)
Dec 16, 2022 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Dec 15, 2022 0.1000 0.1000 0.0950 0.1000 212,302 +0.00(+0.00%)
Dec 14, 2022 0.0750 0.1000 0.0750 0.1000 144,500 +0.03(+33.33%)
Dec 13, 2022 0.0700 0.0750 0.0700 0.0750 10,000 -0.01(-11.76%)
Dec 09, 2022 0.0850 0 +0.00(+0.00%)
Dec 07, 2022 0.0850 0.0850 0 +0.00(+0.00%)
Dec 06, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Dec 02, 2022 0.0850 0 +0.01(+21.43%)
Dec 01, 2022 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Nov 30, 2022 0.0800 0.0800 0.0650 0.0700 80,000 -0.01(-12.50%)
Nov 29, 2022 0.0750 0.0800 0.0600 0.0800 126,500 -0.01(-15.79%)
Nov 28, 2022 0.0850 0.0950 0.0750 0.0950 21,000 +0.01(+5.56%)
Nov 25, 2022 0.0850 0.0900 0.0850 0.0900 65,282 +0.00(+5.88%)
Nov 24, 2022 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Nov 23, 2022 0.0900 0.0900 0.0750 0.0850 40,500 -0.00(-5.56%)
Nov 22, 2022 0.0850 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
Nov 21, 2022 0.0850 0.0850 0.0850 0.0850 15,500 -0.01(-15.00%)
Nov 18, 2022 0.0900 0.1000 0.0900 0.1000 30,000 +0.00(+0.00%)
Nov 17, 2022 0.0900 0.1000 0.0900 0.1000 27,200 +0.01(+11.11%)
Nov 16, 2022 0.1000 0.1000 0.0850 0.0900 46,000 +0.00(+5.88%)
Nov 15, 2022 0.0900 0.0950 0.0850 0.0850 251,000 -0.03(-29.17%)
Nov 14, 2022 0.1000 0.1200 0.1000 0.1200 102,000 +0.02(+20.00%)
Nov 11, 2022 0.1050 0.1050 0.1000 0.1000 180,000 +0.00(+0.00%)
Nov 10, 2022 0.0850 0.1000 0.0850 0.1000 361,100 +0.02(+25.00%)
Nov 09, 2022 0.0850 0.0850 0.0800 0.0800 92,000 +0.00(+0.00%)
Nov 08, 2022 0.0750 0.0800 0.0750 0.0800 69,000 +0.00(+0.00%)
Nov 04, 2022 0.0800 0 -0.01(-11.11%)
Nov 03, 2022 0.0900 0.0900 0.0900 0.0900 2,500 +0.01(+12.50%)
Nov 02, 2022 0.1000 0.1000 0.0800 0.0800 88,000 -0.01(-11.11%)
Nov 01, 2022 0.0900 0.0900 0.0900 0.0900 60,000 -0.01(-10.00%)
Oct 31, 2022 0.0900 0.1000 0.0850 0.1000 278,532 +0.03(+33.33%)
Oct 28, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 27, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 25, 2022 0.0750 0.0750 100 +0.00(+0.00%)
Oct 21, 2022 0.0750 0 +0.01(+15.38%)
Oct 20, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Oct 19, 2022 0.0550 0.0600 0.0550 0.0600 29,000 +0.00(+0.00%)
Oct 18, 2022 0.0750 0.0750 0.0600 0.0600 16,900 -0.01(-20.00%)
Oct 17, 2022 0.0700 0.0750 0.0700 0.0750 52,000 +0.00(+0.00%)
Oct 14, 2022 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Oct 12, 2022 0.0750 0.0750 0 -0.01(-6.25%)
Oct 11, 2022 0.0850 0.0850 0.0800 0.0800 71,000 -0.01(-11.11%)
Oct 07, 2022 0.0900 0 +0.00(+0.00%)
Oct 05, 2022 0.0900 0.0900 0 +0.00(+0.00%)
Sep 30, 2022 0.0900 0 +0.01(+12.50%)
Sep 29, 2022 0.0800 0.0800 0.0800 0.0800 21,375 -0.01(-11.11%)
Sep 27, 2022 0.0900 0.0900 0 -0.01(-5.26%)
Sep 23, 2022 0.0950 0 +0.01(+11.76%)
Sep 14, 2022 0.0850 0 +0.00(+0.00%)
Sep 13, 2022 0.1000 0.1000 0.0850 0.0850 30,220 -0.01(-10.53%)
Sep 12, 2022 0.0950 0.0950 0.0950 0.0950 5,040 +0.01(+11.76%)
Sep 08, 2022 0.0850 0.0850 0 -0.00(-5.56%)
Sep 07, 2022 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-10.00%)
Sep 06, 2022 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+17.65%)
Sep 02, 2022 0.0850 0 -0.01(-15.00%)
Sep 01, 2022 0.0950 0.1000 0.0950 0.1000 37,000 +0.01(+17.65%)
Aug 31, 2022 0.0900 0.1000 0.0850 0.0850 81,956 -0.02(-19.05%)
Aug 30, 2022 0.1050 0.1050 0.1050 0.1050 103,400 -0.01(-4.55%)
Aug 26, 2022 0.1100 0 +0.01(+4.76%)
Aug 24, 2022 0.1050 0.1050 0 +0.00(+0.00%)
Aug 23, 2022 0.1000 0.1150 0.1000 0.1050 114,520 +0.00(+0.00%)
Aug 22, 2022 0.1000 0.1100 0.1000 0.1050 983,123 +0.01(+16.67%)
Aug 19, 2022 0.0900 0.0900 0.0900 0.0900 6,000 -0.04(-30.77%)
Aug 18, 2022 0.1100 0.1300 0.1100 0.1300 40,000 +0.03(+30.00%)
Aug 16, 2022 0.1000 0.1000 0 +0.01(+11.11%)
Aug 15, 2022 0.0950 0.0950 0.0900 0.0900 40,500 -0.01(-10.00%)
Aug 12, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 10, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Aug 08, 2022 0.1000 0.1000 0 -0.00(-4.76%)
Aug 05, 2022 0.1050 0.1050 0.1050 0.1050 31,000 -0.01(-8.70%)
Aug 04, 2022 0.1050 0.1150 0.1050 0.1150 15,000 +0.01(+9.52%)
Aug 03, 2022 0.1100 0.1100 0.1050 0.1050 34,500 -0.03(-22.22%)
Aug 02, 2022 0.1350 0.1500 0.1350 0.1350 18,500 -0.01(-6.90%)
Jul 29, 2022 0.1450 0 +0.03(+26.09%)
Jul 28, 2022 0.1200 0.1200 0.1150 0.1150 17,044 +0.00(+0.00%)
Jul 27, 2022 0.1000 0.1150 0.1000 0.1150 49,000 +0.01(+15.00%)
Jul 25, 2022 0.1000 0.1000 0 -0.01(-9.09%)
Jul 22, 2022 0.1000 0.1100 0.1000 0.1100 45,500 +0.01(+10.00%)
Jul 21, 2022 0.1100 0.1100 0.1000 0.1000 388,640 -0.02(-16.67%)
Jul 20, 2022 0.1050 0.1200 0.1050 0.1200 27,125 -0.01(-7.69%)
Jul 18, 2022 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2022 0.1450 0.1450 0.1300 0.1300 20,000 +0.02(+18.18%)
Jul 14, 2022 0.1000 0.1100 0.1000 0.1100 63,000 +0.00(+0.00%)
Jul 13, 2022 0.1100 0.1100 0.1100 0.1100 20,000 -0.02(-15.38%)
Jul 06, 2022 0.1300 0 -0.01(-7.14%)
Jul 05, 2022 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Jun 30, 2022 0.1350 37 +0.01(+3.85%)
Jun 28, 2022 0.1300 0.1300 0 +0.01(+4.00%)
Jun 27, 2022 0.1250 0.1250 0.1250 0.1250 40,000 +0.01(+4.17%)
Jun 24, 2022 0.1300 0.1300 0.1050 0.1200 54,500 +0.01(+9.09%)
Jun 22, 2022 0.1100 0.1100 0 +0.01(+4.76%)
Jun 20, 2022 0.1050 0.1050 0 +0.00(+0.00%)
Jun 17, 2022 0.1200 0.1200 0.1050 0.1050 35,130 +0.00(+5.00%)
Jun 16, 2022 0.1200 0.1350 0.1000 0.1000 63,100 -0.02(-16.67%)
Jun 15, 2022 0.0900 0.1200 0.0900 0.1200 28,500 +0.02(+20.00%)
Jun 14, 2022 0.1000 0.1000 0.1000 0.1000 20,325 +0.00(+0.00%)
Jun 07, 2022 0.1000 0 -0.01(-9.09%)
Jun 03, 2022 0.1100 0 +0.01(+10.00%)
Jun 02, 2022 0.1250 0.1250 0.1000 0.1000 58,500 -0.02(-20.00%)
Jun 01, 2022 0.1250 0.1250 0.1250 0.1250 9,000 +0.00(+0.00%)
May 31, 2022 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
May 30, 2022 0.1050 0.1300 0.1000 0.1300 21,000 +0.03(+23.81%)
May 27, 2022 0.1200 0.1200 0.1050 0.1050 29,602 -0.03(-19.23%)
May 26, 2022 0.1250 0.1300 0.1250 0.1300 7,900 +0.00(+0.00%)
May 17, 2022 0.1300 0 +0.01(+8.33%)
May 12, 2022 0.1200 0 -0.02(-14.29%)
May 10, 2022 0.1400 0.1400 0 +0.03(+27.27%)
May 09, 2022 0.1200 0.1200 0.1100 0.1100 24,000 -0.04(-29.03%)
May 03, 2022 0.1550 0.1550 0 +0.03(+24.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.