Slave Lake Zinc Corp. (CSE:SLZ)
Canada · Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Jul 27, 2026, 5:13 PM EST
Slave Lake Zinc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 15,000 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 5,796 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 2,000 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 30,000 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 18,000 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 7,000 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 75.00% | 591,000 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 3,000 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 26,100 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 5,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,000 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1,500 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 3,000 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 5,000 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 10,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,050 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 25,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 26,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| May 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 25,500 |
| May 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 16,000 |
| Apr 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 27,144 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 19,000 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 77,600 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 224,000 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 28,800 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,000 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 406,500 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 2,700 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 5,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 9,000 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,380 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,200 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,000 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 101,000 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 10,000 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -30.77% | 80,000 |
| Feb 11, 2026 | 0.06 | 0.07 | 0.04 | 0.07 | 0.07 | 18.18% | 27,000 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 59,000 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 34,750 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 10,500 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 37,000 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |