Canadian Sec - Delayed Quote CAD

Slave Lake Zinc Corp. (SLZ.CN)

Compare
0.0250
-0.0050
(-16.67%)
At close: January 10 at 2:10:49 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Jan 9, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 7, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 6, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 199,000
Jan 3, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 2, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 178,000
Dec 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
Dec 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 10, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 29,750
Dec 9, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 48,000
Dec 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Nov 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,000
Nov 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,500
Nov 21, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 148,777
Nov 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Nov 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Oct 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,800
Oct 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 17,000
Oct 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,250
Oct 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,250
Sep 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 225,000
Sep 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 41,000
Aug 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Aug 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 20, 2024 0.0250 0.0450 0.0250 0.0450 0.0450 57,000
Aug 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Aug 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 49,000
Aug 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,100
Jul 29, 2024 0.0450 0.0450 0.0250 0.0250 0.0250 148,000
Jul 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Jul 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,350
Jul 15, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 100,000
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 44,000
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Jun 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 4, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 123,000
Jun 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,500
May 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
May 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 130,000
May 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 30,000
May 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 10, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 50,000
May 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 7, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 100,000
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 25, 2024 0.0150 0.0400 0.0150 0.0400 0.0400 170,000
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 134,000
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Apr 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 44,000
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 198,000
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,000
Mar 20, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 79,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0150 0.0200 0.0100 0.0200 0.0200 113,000
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 96,000
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,500
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 113,000
Feb 22, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 57,000
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 42,000
Feb 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 114,500
Feb 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 60,750
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,067
Jan 26, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 30,000
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 176,000
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -

Related Tickers

S5WA.BE Bluejay Mining PLC
0.0060
-7.69%
 
NSJ.CN NSJ Gold Corp.
0.0300
0.00%
 
SCLT.V Searchlight Resources Inc.
0.0100
0.00%
 
CRD.V Copper Road Resources Inc.
0.0150
0.00%
 
TMIN.CN Teako Minerals Corp.
0.0650
0.00%
 
SOP-H.V SOPerior Fertilizer Corp.
0.0100
0.00%
 
SASY.CN Sassy Gold Corp.
0.0750
-6.25%
 
TTSRF Tartisan Nickel Corp.
0.1590
0.00%
 
PURR.CN Panther Minerals Inc.
0.0400
0.00%
 
SCV.CN Scotch Creek Ventures Inc.
0.0450
0.00%