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

Slave Lake Zinc Corp (CSE: SLZ )

0.0400 UNCHANGED
Last Price Updated: 10:30 AM EDT, Jun 4, 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 (%)
Jan 31, 2022 0.1100 0.1100 0.0900 0.0900 39,500 -0.01(-5.26%)
Jan 28, 2022 0.1100 0.1100 0.0950 0.0950 45,850 -0.01(-13.64%)
Jan 25, 2022 0.1100 0.1100 0 +0.00(+0.00%)
Jan 24, 2022 0.1150 0.1150 0.1100 0.1100 50,000 -0.03(-18.52%)
Jan 21, 2022 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jan 20, 2022 0.1150 0.1350 0.1150 0.1350 98,500 +0.00(+0.00%)
Jan 19, 2022 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Jan 17, 2022 0.1350 0.1350 0 +0.01(+3.85%)
Jan 14, 2022 0.1350 0.1350 0.1300 0.1300 3,217 -0.01(-3.70%)
Jan 13, 2022 0.1350 0.1350 0.1350 0.1350 8,500 +0.01(+3.85%)
Jan 11, 2022 0.1300 0.1300 0 -0.01(-7.14%)
Jan 10, 2022 0.1450 0.1450 0.1400 0.1400 23,000 +0.00(+0.00%)
Jan 07, 2022 0.1400 0.1450 0.1350 0.1400 79,906 +0.01(+3.70%)
Jan 06, 2022 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+8.00%)
Jan 04, 2022 0.1250 0.1250 0.1250 0.1250 0 +0.03(+31.58%)
Dec 31, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 16, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 15, 2021 0.0900 0.0900 0.0700 0.0800 30,000 -0.01(-5.88%)
Dec 14, 2021 0.0850 0.0900 0.0700 0.0850 158,800 +0.03(+54.55%)
Dec 13, 2021 0.1000 0.1000 0.0550 0.0550 139,200 -0.03(-35.29%)
Dec 07, 2021 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 06, 2021 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Dec 01, 2021 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 26, 2021 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Nov 25, 2021 0.0900 0.0900 0.0800 0.0800 40,000 -0.01(-11.11%)
Nov 24, 2021 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Nov 23, 2021 0.0950 0.0950 0.0900 0.0900 113,111 +0.00(+0.00%)
Nov 22, 2021 0.1000 0.1000 0.0900 0.0900 18,000 -0.01(-10.00%)
Nov 19, 2021 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Nov 17, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 16, 2021 0.1050 0.1050 0.1050 0.1050 840 +0.00(+0.00%)
Nov 11, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Nov 09, 2021 0.1050 0.1150 0.1050 0.1150 9,900 -0.00(-4.17%)
Nov 04, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 03, 2021 0.1200 0.1200 0.1200 0.1200 10,440 +0.00(+0.00%)
Nov 02, 2021 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Oct 29, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 27, 2021 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 26, 2021 0.1250 0.1200 90,033 -0.01(-7.69%)
Oct 22, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 21, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Oct 20, 2021 0.1400 0.1400 0.1350 0.1350 5,500 -0.01(-3.57%)
Oct 19, 2021 0.1400 0.1400 0.1400 0.1400 9,300 +0.01(+3.70%)
Oct 18, 2021 0.1350 0.1350 0.1300 0.1350 47,000 +0.00(+0.00%)
Oct 15, 2021 0.1300 0.1500 0.1300 0.1350 211,900 +0.01(+3.85%)
Oct 14, 2021 0.1400 0.1400 0.1250 0.1300 63,000 -0.01(-7.14%)
Oct 13, 2021 0.1400 0.1400 0.1300 0.1400 70,000 +0.01(+7.69%)
Oct 12, 2021 0.1350 0.1400 0.1300 0.1300 117,500 -0.02(-13.33%)
Oct 08, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 07, 2021 0.1450 0.1450 0.1400 0.1400 35,500 -0.02(-12.50%)
Oct 05, 2021 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 30, 2021 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Sep 29, 2021 0.1800 0.1800 0.1700 0.1800 10,200 +0.01(+2.86%)
Sep 28, 2021 0.1950 0.1950 0.1750 0.1750 146,700 -0.02(-10.26%)
Sep 27, 2021 0.2250 0.2250 0.1850 0.1950 176,500 -0.04(-15.22%)
Sep 24, 2021 0.1900 0.2300 0.1900 0.2300 397,600 +0.05(+27.78%)
Sep 23, 2021 0.1800 0.1950 0.1800 0.1800 121,425 +0.01(+9.09%)
Sep 22, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Sep 21, 2021 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-8.57%)
Sep 20, 2021 0.1950 0.1950 0.1700 0.1750 19,000 -0.03(-12.50%)
Sep 17, 2021 0.1500 0.2000 0.1500 0.2000 46,000 +0.07(+48.15%)
Sep 16, 2021 0.1350 0.1350 0.1250 0.1350 39,500 -0.01(-3.57%)
Sep 15, 2021 0.1400 0.1400 0.1400 0.1400 11,571 -0.01(-6.67%)
Sep 14, 2021 0.1500 0.1500 0.1500 0.1500 68,000 +0.01(+3.45%)
Sep 13, 2021 0.1600 0.1600 0.1450 0.1450 18,500 +0.00(+0.00%)
Sep 09, 2021 0.1450 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Sep 08, 2021 0.1750 0.1750 0.1700 0.1700 7,000 -0.02(-10.53%)
Sep 07, 2021 0.1500 0.1900 0.1500 0.1900 11,000 +0.02(+11.76%)
Sep 03, 2021 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Sep 02, 2021 0.1500 0.1500 0.1400 0.1500 109,500 -0.01(-6.25%)
Sep 01, 2021 0.1600 0.1600 0.1600 0.1600 5,500 +0.01(+6.67%)
Aug 31, 2021 0.1500 0.1500 0.1500 0.1500 25,000 -0.02(-9.09%)
Aug 30, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Aug 27, 2021 0.1600 0.1600 0.1600 0.1600 10,250 +0.01(+6.67%)
Aug 26, 2021 0.1500 0.1500 0.1500 0.1500 7,000 +0.02(+15.38%)
Aug 25, 2021 0.1300 0.1300 0.1300 0.1300 10,982 -0.01(-3.70%)
Aug 24, 2021 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Aug 23, 2021 0.1500 0.1500 0.1450 0.1450 35,500 -0.01(-3.33%)
Aug 20, 2021 0.1700 0.1700 0.1500 0.1500 50,450 +0.00(+0.00%)
Aug 19, 2021 0.1700 0.1700 0.1450 0.1500 95,500 +0.01(+3.45%)
Aug 18, 2021 0.1500 0.1500 0.1450 0.1450 42,500 +0.00(+3.57%)
Aug 17, 2021 0.1300 0.1500 0.1300 0.1400 136,500 +0.01(+7.69%)
Aug 16, 2021 0.1400 0.1500 0.1300 0.1300 27,000 -0.01(-7.14%)
Aug 13, 2021 0.1400 0.1400 0.1400 0.1400 7,142 +0.00(+0.00%)
Aug 12, 2021 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Aug 11, 2021 0.1550 0.1550 0.1200 0.1400 97,132 -0.00(-3.45%)
Aug 10, 2021 0.1400 0.1450 0.1400 0.1450 23,100 -0.02(-12.12%)
Aug 09, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Aug 06, 2021 0.1700 0.1700 0.1650 0.1650 96,400 +0.00(+0.00%)
Aug 05, 2021 0.1650 0.1650 0.1650 0.1650 15,100 +0.01(+3.13%)
Aug 04, 2021 0.1600 0.1600 0.1600 0.1600 13,200 +0.01(+6.67%)
Jul 30, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jul 29, 2021 0.1700 0.1800 0.1550 0.1550 136,000 -0.02(-13.89%)
Jul 28, 2021 0.1900 0.1900 0.1650 0.1800 28,500 +0.01(+5.88%)
Jul 27, 2021 0.1750 0.1800 0.1700 0.1700 53,100 -0.02(-10.53%)
Jul 26, 2021 0.1900 0.1900 0.1900 0.1900 3,272 -0.01(-5.00%)
Jul 23, 2021 0.1750 0.2000 0.1750 0.2000 94,100 +0.02(+11.11%)
Jul 22, 2021 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+2.86%)
Jul 21, 2021 0.1750 0.1800 0.1750 0.1750 78,055 +0.00(+0.00%)
Jul 20, 2021 0.1750 0.1750 0.1750 0.1750 2,867 -0.02(-10.26%)
Jul 19, 2021 0.1750 0.1950 0.1750 0.1950 16,325 -0.01(-2.50%)
Jul 16, 2021 0.2000 0.2000 0.2000 0.2000 9,675 +0.02(+11.11%)
Jul 15, 2021 0.1800 0.1800 0.1800 0.1800 10,130 -0.01(-2.70%)
Jul 14, 2021 0.1900 0.1900 0.1800 0.1850 30,400 -0.04(-15.91%)
Jul 13, 2021 0.1900 0.2200 0.1850 0.2200 13,100 +0.03(+15.79%)
Jul 12, 2021 0.2050 0.2050 0.1900 0.1900 105,761 -0.02(-9.52%)
Jul 09, 2021 0.2350 0.2350 0.2100 0.2100 17,767 -0.01(-4.55%)
Jul 08, 2021 0.2200 0.2200 0.2200 0.2200 21,000 +0.00(+0.00%)
Jul 07, 2021 0.2000 0.2350 0.2000 0.2200 204,040 +0.02(+10.00%)
Jul 06, 2021 0.1950 0.2000 0.1800 0.2000 148,143 +0.01(+5.26%)
Jul 05, 2021 0.1900 0.1900 0.1800 0.1900 90,000 +0.01(+5.56%)
Jul 02, 2021 0.1800 0.1800 0.1650 0.1800 43,945 +0.01(+5.88%)
Jun 30, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 29, 2021 0.1950 0.1950 0.1600 0.1600 92,000 -0.04(-21.95%)
Jun 28, 2021 0.2200 0.2300 0.2000 0.2050 234,740 -0.03(-10.87%)
Jun 25, 2021 0.2200 0.2300 0.2200 0.2300 56,500 +0.00(+0.00%)
Jun 24, 2021 0.2200 0.2300 0.2200 0.2300 307,200 +0.03(+15.00%)
Jun 23, 2021 0.2300 0.2300 0.1800 0.2000 199,750 -0.05(-20.00%)
Jun 22, 2021 0.2300 0.2600 0.2300 0.2500 65,372 +0.01(+4.17%)
Jun 21, 2021 0.2700 0.2700 0.2300 0.2400 16,000 -0.02(-5.88%)
Jun 17, 2021 0.2550 0.2550 0.2550 0.2550 100 -0.03(-10.53%)
Jun 16, 2021 0.3050 0.3050 0.2850 0.2850 2,725 -0.02(-6.56%)
Jun 15, 2021 0.2700 0.3050 0.2550 0.3050 79,803 +0.05(+19.61%)
Jun 14, 2021 0.3000 0.3000 0.2550 0.2550 135,227 -0.05(-16.39%)
Jun 11, 2021 0.2900 0.3050 0.2700 0.3050 43,660 +0.00(+0.00%)
Jun 10, 2021 0.3050 0.3050 0.3050 0.3050 7,400 +0.01(+3.39%)
Jun 09, 2021 0.3100 0.3100 0.2950 0.2950 10,702 -0.02(-4.84%)
Jun 08, 2021 0.3100 0.3100 0.3100 0.3100 791 +0.00(+0.00%)
Jun 07, 2021 0.3200 0.3200 0.3100 0.3100 7,600 +0.00(+0.00%)
Jun 04, 2021 0.3000 0.3100 0.2950 0.3100 38,000 +0.01(+3.33%)
Jun 03, 2021 31.50 0.3150 0.2950 0.3000 928,300 +0.01(+1.69%)
Jun 02, 2021 0.3200 0.3200 0.2950 0.2950 35,914 +0.00(+0.00%)
Jun 01, 2021 0.3200 0.3200 0.2950 0.2950 4,300 -0.03(-9.23%)
May 31, 2021 0.3300 0.3300 0.3100 0.3250 20,870 +0.01(+1.56%)
May 28, 2021 0.2900 0.3300 0.2600 0.3200 52,576 +0.03(+8.47%)
May 27, 2021 0.3200 0.3400 0.2900 0.2950 138,600 -0.02(-6.35%)
May 26, 2021 0.3250 0.3500 0.3000 0.3150 238,100 -0.03(-10.00%)
May 25, 2021 0.3500 0.3500 0.3500 0.3500 6,350 -0.04(-9.09%)
May 21, 2021 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
May 20, 2021 0.3600 0.3800 0.3600 0.3800 11,750 -0.02(-3.80%)
May 19, 2021 0.3700 0.4000 0.3700 0.3950 198,100 +0.03(+6.76%)
May 18, 2021 0.3600 0.3700 0.3600 0.3700 195,625 +0.01(+2.78%)
May 17, 2021 0.3500 0.3600 0.3200 0.3600 49,698 +0.04(+12.50%)
May 14, 2021 0.3500 0.3500 0.3200 0.3200 117,500 -0.05(-13.51%)
May 13, 2021 0.3750 0.3800 0.3500 0.3700 46,700 -0.01(-1.33%)
May 12, 2021 0.3300 0.3800 0.3300 0.3750 127,000 +0.04(+13.64%)
May 11, 2021 0.3400 0.3400 0.3300 0.3300 30,000 -0.02(-5.71%)
May 10, 2021 0.3500 0.3850 0.3400 0.3500 31,320 -0.05(-12.50%)
May 07, 2021 0.3950 0.4000 0.3500 0.4000 83,500 +0.00(+0.00%)
May 06, 2021 0.3950 0.4000 0.3400 0.4000 149,805 -0.01(-1.23%)
May 05, 2021 0.4200 0.4200 0.4050 0.4050 34,500 -0.00(-1.22%)
May 04, 2021 0.4200 0.4200 0.4100 0.4100 3,600 -0.01(-2.38%)
May 03, 2021 0.4200 0.4200 0.3800 0.4200 146,505 +0.01(+2.44%)
Apr 30, 2021 0.4100 0.4100 0.3850 0.4100 71,800 +0.01(+3.80%)
Apr 29, 2021 0.3700 0.4100 0.3650 0.3950 56,689 +0.02(+3.95%)
Apr 28, 2021 0.4000 0.4300 0.3750 0.3800 269,976 -0.02(-5.00%)
Apr 27, 2021 0.4000 0.4000 0.4000 0.4000 17,366 +0.00(+0.00%)
Apr 26, 2021 0.3900 0.4000 0.3300 0.4000 77,307 +0.02(+5.26%)
Apr 23, 2021 0.3400 0.3900 0.3400 0.3800 189,500 +0.00(+0.00%)
Apr 22, 2021 0.3500 0.3800 0.3500 0.3800 37,500 +0.03(+8.57%)
Apr 21, 2021 0.2900 0.3500 0.2900 0.3500 159,350 +0.03(+9.37%)
Apr 20, 2021 0.3200 0.3200 0.3200 0.3200 23,400 -0.02(-5.88%)
Apr 19, 2021 0.3650 0.3650 0.3400 0.3400 244,000 -0.03(-9.33%)
Apr 16, 2021 0.3600 0.3900 0.3600 0.3750 138,400 +0.03(+10.29%)
Apr 15, 2021 0.3100 0.3600 0.3000 0.3400 277,919 +0.04(+13.33%)
Apr 14, 2021 0.3000 0.3150 0.3000 0.3000 77,000 +0.02(+7.14%)
Apr 13, 2021 0.3150 0.3150 0.2800 0.2800 50,500 -0.03(-11.11%)
Apr 12, 2021 0.3100 0.3200 0.2800 0.3150 180,550 +0.03(+8.62%)
Apr 09, 2021 0.3000 0.3100 0.2900 0.2900 99,000 -0.01(-3.33%)
Apr 08, 2021 0.3150 0.3200 0.2800 0.3000 109,050 +0.00(+0.00%)
Apr 07, 2021 0.3350 0.3350 0.2850 0.3000 137,525 -0.03(-9.09%)
Apr 06, 2021 0.3500 0.3500 0.3050 0.3300 101,656 -0.02(-5.71%)
Apr 05, 2021 0.2900 0.3500 0.2800 0.3500 226,408 +0.06(+20.69%)
Apr 01, 2021 0.2900 0.2900 0.2900 0 +0.07(+34.88%)
Mar 31, 2021 0.2450 0.2450 0.2150 0.2150 41,750 -0.04(-14.00%)
Mar 30, 2021 0.2450 0.2500 0.2450 0.2500 4,484 +0.00(+0.00%)
Mar 29, 2021 0.2050 0.2500 0.2000 0.2500 269,200 +0.05(+25.00%)
Mar 26, 2021 0.2150 0.2250 0.2000 0.2000 167,800 -0.04(-16.67%)
Mar 25, 2021 0.2400 0.2400 0.2000 0.2400 134,000 +0.03(+14.29%)
Mar 24, 2021 0.1900 0.2500 0.1900 0.2100 833,300 +0.01(+7.69%)
Mar 23, 2021 0.1900 0.2000 0.1900 0.1950 135,000 +0.01(+2.63%)
Mar 22, 2021 0.1900 0.2100 0.1500 0.1900 394,000 +0.00(+0.00%)
Mar 19, 2021 0.2100 0.2100 0.1850 0.1900 603,700 -0.01(-7.32%)
Mar 18, 2021 0.1550 0.2250 0.1550 0.2050 2,290,690 +0.05(+36.67%)
Mar 17, 2021 0.1150 0.1600 0.0950 0.1500 5,233,750 +0.03(+30.43%)
Mar 16, 2021 0.0800 0.1150 0.0800 0.1150 1,183,000 +0.04(+43.75%)
Mar 12, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 09, 2021 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 08, 2021 0.0800 0.0800 0.0800 0.0800 86,500 -0.02(-20.00%)
Mar 05, 2021 0.1000 0.1000 0.1000 0.1000 330,000 +0.01(+17.65%)
Mar 04, 2021 0.0950 0.0950 0.0850 0.0850 71,000 +0.01(+6.25%)
Mar 01, 2021 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 26, 2021 0.1000 0.1000 0.1000 0.1000 19,000 -0.00(-4.76%)
Feb 25, 2021 0.1050 0.1050 0.1000 0.1050 46,326 +0.00(+0.00%)
Feb 24, 2021 0.1050 0.1050 0.1050 0.1050 117,000 +0.00(+0.00%)
Feb 22, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Feb 19, 2021 0.0750 0.0950 0.0750 0.0950 58,000 +0.02(+26.67%)
Feb 18, 2021 0.0850 0.0850 0.0750 0.0750 201,000 -0.01(-11.76%)
Feb 16, 2021 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 12, 2021 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Feb 11, 2021 0.0900 0.1050 0.0900 0.1000 167,500 +0.01(+17.65%)
Feb 10, 2021 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Feb 08, 2021 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 05, 2021 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+6.67%)
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.