Slave Lake Zinc Corp. (CSE:SLZ)
Canada
· Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
Aug 15, 2025, 11:43 AM EDT
Slave Lake Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 205,000 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 36,007 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 506,000 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 34,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 13,000 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 12,090 |
| Aug 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 274,000 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 113,000 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 37,000 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 39,000 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,250 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 5,000 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 2,800 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 68,000 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 27,721 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 47,000 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 15,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 7,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 26,067 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 49,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 110,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 48,000 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 124,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 147,000 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 51,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 46,000 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |