Slave Lake Zinc Corp. (CSE:SLZ)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
May 9, 2025, 10:46 AM EDT
Slave Lake Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,001 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 13,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 185,500 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 115,000 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,700 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 37,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 24,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 32,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 5,000 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -50.00% | 1,459,384 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 148,000 |
| Mar 24, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | - | - | 241,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 54,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 75,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 223,200 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 220,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 100.00% | 818,000 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 75,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,000 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 57,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 200,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 500,000 |